Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240503C00001500 | 2024-05-03 3:55PM EDT | 2024-05-03 | 0.59 | 0.54 | 0.81 | +0.06 | +11.32% | 627 | 752 | 750.00% |
| TLRY240510C00001500 | 2024-05-03 3:34PM EDT | 2024-05-10 | 0.58 | 0.56 | 0.60 | +0.05 | +9.43% | 159 | 1,043 | 50.00% |
| TLRY240517C00001500 | 2024-05-03 2:44PM EDT | 2024-05-17 | 0.58 | 0.58 | 0.64 | +0.05 | +9.43% | 124 | 1,841 | 106.25% |
| TLRY240524C00001500 | 2024-05-03 3:30PM EDT | 2024-05-24 | 0.63 | 0.58 | 0.64 | +0.08 | +14.55% | 312 | 222 | 87.50% |
| TLRY240531C00001500 | 2024-05-03 3:38PM EDT | 2024-05-31 | 0.61 | 0.59 | 0.67 | +0.04 | +7.02% | 32 | 491 | 101.56% |
| TLRY240621C00001500 | 2024-05-03 2:53PM EDT | 2024-06-21 | 0.62 | 0.56 | 0.67 | +0.02 | +3.33% | 200 | 4,232 | 64.06% |
| TLRY240920C00001500 | 2024-05-03 2:50PM EDT | 2024-09-20 | 0.77 | 0.69 | 0.78 | +0.03 | +4.05% | 55 | 2,085 | 82.03% |
| TLRY241220C00001500 | 2024-05-02 3:00PM EDT | 2024-12-20 | 0.82 | 0.72 | 1.51 | 0.00 | - | 16 | 114 | 144.92% |
| TLRY250117C00001500 | 2024-05-03 12:45PM EDT | 2025-01-17 | 0.87 | 0.83 | 0.90 | +0.05 | +6.10% | 25 | 7,585 | 86.72% |
| TLRY260116C00001500 | 2024-05-03 2:45PM EDT | 2026-01-16 | 1.09 | 1.08 | 1.09 | +0.06 | +5.83% | 243 | 3,421 | 84.38% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240503P00001500 | 2024-05-03 1:49PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,629 | 350.00% |
| TLRY240510P00001500 | 2024-05-03 2:09PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 453 | 6,314 | 125.00% |
| TLRY240517P00001500 | 2024-05-03 3:15PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 205 | 3,046 | 118.75% |
| TLRY240524P00001500 | 2024-05-02 12:16PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 2,011 | 110.94% |
| TLRY240531P00001500 | 2024-05-03 3:19PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 141 | 539 | 101.56% |
| TLRY240607P00001500 | 2024-05-03 1:51PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.06 | -0.23 | -88.46% | 60 | 29 | 99.22% |
| TLRY240621P00001500 | 2024-05-03 3:20PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 112 | 3,244 | 97.66% |
| TLRY240920P00001500 | 2024-05-03 9:33AM EDT | 2024-09-20 | 0.19 | 0.16 | 0.18 | -0.01 | -5.00% | 1 | 3,325 | 91.80% |
| TLRY241220P00001500 | 2024-05-01 1:45PM EDT | 2024-12-20 | 0.32 | 0.23 | 0.29 | 0.00 | - | 22 | 169 | 91.02% |
| TLRY250117P00001500 | 2024-05-02 3:31PM EDT | 2025-01-17 | 0.32 | 0.28 | 0.32 | 0.00 | - | 31 | 4,874 | 93.75% |
| TLRY260116P00001500 | 2024-05-03 2:12PM EDT | 2026-01-16 | 0.49 | 0.46 | 0.50 | -0.01 | -2.00% | 76 | 803 | 83.79% |
© 2024 Yahoo. All rights reserved.