Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Strike:2.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240503C00002000 | 2024-05-03 12:50PM EDT | 2024-05-03 | 0.07 | 0.07 | 0.09 | 0.00 | - | 9,404 | 25,067 | 0.00% |
| TLRY240510C00002000 | 2024-05-03 12:53PM EDT | 2024-05-10 | 0.17 | 0.16 | 0.17 | +0.02 | +14.29% | 2,646 | 26,157 | 92.19% |
| TLRY240517C00002000 | 2024-05-03 12:48PM EDT | 2024-05-17 | 0.22 | 0.21 | 0.24 | +0.03 | +15.79% | 663 | 16,935 | 104.69% |
| TLRY240524C00002000 | 2024-05-03 11:50AM EDT | 2024-05-24 | 0.29 | 0.23 | 0.27 | +0.07 | +31.82% | 314 | 3,563 | 99.22% |
| TLRY240531C00002000 | 2024-05-03 12:51PM EDT | 2024-05-31 | 0.27 | 0.27 | 0.30 | +0.02 | +7.14% | 114 | 3,528 | 102.34% |
| TLRY240607C00002000 | 2024-05-03 12:05PM EDT | 2024-06-07 | 0.21 | 0.26 | 0.38 | -0.13 | -38.24% | 17 | 279 | 105.47% |
| TLRY240621C00002000 | 2024-05-03 12:54PM EDT | 2024-06-21 | 0.34 | 0.34 | 0.37 | +0.02 | +5.88% | 846 | 20,601 | 101.56% |
| TLRY240920C00002000 | 2024-05-03 12:52PM EDT | 2024-09-20 | 0.52 | 0.49 | 0.52 | +0.03 | +6.38% | 895 | 19,538 | 91.02% |
| TLRY241220C00002000 | 2024-05-03 11:39AM EDT | 2024-12-20 | 0.65 | 0.60 | 0.70 | +0.05 | +8.33% | 57 | 360 | 94.53% |
| TLRY250117C00002000 | 2024-05-03 12:15PM EDT | 2025-01-17 | 0.65 | 0.63 | 0.68 | +0.01 | +1.56% | 459 | 35,879 | 90.23% |
| TLRY260116C00002000 | 2024-05-03 12:17PM EDT | 2026-01-16 | 0.90 | 0.90 | 0.96 | -0.02 | -2.17% | 205 | 6,978 | 87.11% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240503P00002000 | 2024-05-03 12:46PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,775 | 10,769 | 75.00% |
| TLRY240510P00002000 | 2024-05-03 12:52PM EDT | 2024-05-10 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 1,518 | 3,993 | 114.06% |
| TLRY240517P00002000 | 2024-05-03 12:47PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.16 | -0.02 | -11.76% | 367 | 17,014 | 120.31% |
| TLRY240524P00002000 | 2024-05-03 12:05PM EDT | 2024-05-24 | 0.18 | 0.17 | 0.19 | -0.06 | -25.00% | 235 | 430 | 112.50% |
| TLRY240531P00002000 | 2024-05-03 12:40PM EDT | 2024-05-31 | 0.21 | 0.21 | 0.22 | -0.03 | -12.50% | 150 | 405 | 113.28% |
| TLRY240621P00002000 | 2024-05-03 12:50PM EDT | 2024-06-21 | 0.28 | 0.25 | 0.28 | -0.02 | -6.90% | 91 | 15,395 | 103.13% |
| TLRY240920P00002000 | 2024-05-03 12:40PM EDT | 2024-09-20 | 0.45 | 0.42 | 0.49 | -0.04 | -8.16% | 25 | 708 | 100.39% |
| TLRY241220P00002000 | 2024-05-03 10:09AM EDT | 2024-12-20 | 0.55 | 0.52 | 0.59 | -0.03 | -5.17% | 10 | 17 | 94.53% |
| TLRY250117P00002000 | 2024-05-03 10:55AM EDT | 2025-01-17 | 0.58 | 0.55 | 0.59 | +0.01 | +1.75% | 28 | 30,499 | 91.80% |
| TLRY260116P00002000 | 2024-05-03 12:45PM EDT | 2026-01-16 | 0.82 | 0.80 | 0.84 | -0.01 | -1.20% | 8 | 1,103 | 85.35% |
© 2024 Yahoo. All rights reserved.