Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Strike:3.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240426C00003000 | 2024-04-24 3:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,471 | 350.00% |
| TLRY240503C00003000 | 2024-04-24 2:23PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 210 | 3,944 | 193.75% |
| TLRY240510C00003000 | 2024-04-25 10:02AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 115 | 761 | 156.25% |
| TLRY240517C00003000 | 2024-04-25 10:03AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 63 | 11,319 | 143.75% |
| TLRY240524C00003000 | 2024-04-24 11:52AM EDT | 2024-05-24 | 0.02 | 0.03 | 0.04 | 0.00 | - | 4 | 1,872 | 137.50% |
| TLRY240531C00003000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 964 | 114.06% |
| TLRY240621C00003000 | 2024-04-25 11:12AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 260 | 28,734 | 105.47% |
| TLRY240920C00003000 | 2024-04-25 11:15AM EDT | 2024-09-20 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 23 | 4,279 | 101.56% |
| TLRY241220C00003000 | 2024-04-24 3:57PM EDT | 2024-12-20 | 0.26 | 0.22 | 0.27 | 0.00 | - | 23 | 67 | 95.70% |
| TLRY250117C00003000 | 2024-04-25 10:49AM EDT | 2025-01-17 | 0.29 | 0.27 | 0.29 | -0.01 | -3.33% | 47 | 30,597 | 96.48% |
| TLRY260116C00003000 | 2024-04-25 11:09AM EDT | 2026-01-16 | 0.52 | 0.52 | 0.57 | -0.04 | -6.78% | 2 | 7,767 | 91.80% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240426P00003000 | 2024-04-24 1:45PM EDT | 2024-04-26 | 1.16 | 1.20 | 1.92 | 0.00 | - | 3 | 21 | 1,175.00% |
| TLRY240503P00003000 | 2024-04-22 3:19PM EDT | 2024-05-03 | 1.30 | 1.17 | 1.26 | 0.00 | - | 21 | 44 | 193.75% |
| TLRY240510P00003000 | 2024-04-18 12:33PM EDT | 2024-05-10 | 1.25 | 1.08 | 1.26 | 0.00 | - | 1 | 21 | 143.75% |
| TLRY240517P00003000 | 2024-04-23 2:29PM EDT | 2024-05-17 | 1.17 | 1.22 | 1.28 | 0.00 | - | 1 | 405 | 50.00% |
| TLRY240524P00003000 | 2024-04-08 10:09AM EDT | 2024-05-24 | 0.75 | 1.21 | 1.41 | 0.00 | - | - | 1 | 159.38% |
| TLRY240621P00003000 | 2024-04-24 1:45PM EDT | 2024-06-21 | 1.19 | 1.24 | 1.32 | 0.00 | - | 15 | 1,324 | 95.31% |
| TLRY240920P00003000 | 2024-04-22 12:47PM EDT | 2024-09-20 | 1.44 | 1.33 | 1.40 | 0.00 | - | 25 | 137 | 88.28% |
| TLRY241220P00003000 | 2024-04-19 11:40AM EDT | 2024-12-20 | 1.46 | 1.09 | 1.49 | 0.00 | - | 10 | 10 | 50.39% |
| TLRY250117P00003000 | 2024-04-24 10:07AM EDT | 2025-01-17 | 1.45 | 1.43 | 1.48 | 0.00 | - | 10 | 5,744 | 83.20% |
| TLRY260116P00003000 | 2024-04-24 1:39PM EDT | 2026-01-16 | 1.64 | 1.61 | 1.74 | 0.00 | - | 1 | 445 | 78.91% |
© 2024 Yahoo. All rights reserved.