Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240510C00003000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,592 | 8,344 | 187.50% |
| TLRY240517C00003000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 937 | 18,065 | 156.25% |
| TLRY240524C00003000 | 2024-05-03 3:18PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 264 | 2,839 | 134.38% |
| TLRY240531C00003000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 388 | 2,484 | 126.56% |
| TLRY240607C00003000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 0.09 | 0.08 | 0.11 | 0.00 | - | 382 | 1,347 | 126.56% |
| TLRY240621C00003000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.13 | +0.02 | +18.18% | 1,169 | 29,833 | 116.41% |
| TLRY240920C00003000 | 2024-05-03 3:36PM EDT | 2024-09-20 | 0.28 | 0.27 | 0.30 | +0.03 | +12.00% | 417 | 8,476 | 103.91% |
| TLRY241220C00003000 | 2024-05-03 11:09AM EDT | 2024-12-20 | 0.45 | 0.37 | 0.47 | +0.09 | +25.00% | 83 | 327 | 101.17% |
| TLRY250117C00003000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 0.43 | 0.40 | 0.43 | +0.03 | +7.50% | 349 | 30,398 | 94.92% |
| TLRY260116C00003000 | 2024-05-03 3:54PM EDT | 2026-01-16 | 0.85 | 0.68 | 0.76 | +0.18 | +26.87% | 28 | 7,923 | 89.45% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240510P00003000 | 2024-05-03 2:49PM EDT | 2024-05-10 | 0.95 | 0.83 | 1.10 | -0.05 | -5.00% | 9 | 41 | 246.88% |
| TLRY240517P00003000 | 2024-05-03 1:40PM EDT | 2024-05-17 | 0.92 | 0.82 | 1.00 | -0.07 | -7.07% | 2 | 405 | 106.25% |
| TLRY240524P00003000 | 2024-05-01 2:19PM EDT | 2024-05-24 | 1.03 | 0.92 | 1.02 | 0.00 | - | 3 | 8 | 145.31% |
| TLRY240621P00003000 | 2024-05-02 3:29PM EDT | 2024-06-21 | 1.09 | 0.98 | 1.04 | 0.00 | - | 103 | 1,431 | 112.50% |
| TLRY240920P00003000 | 2024-04-30 12:45PM EDT | 2024-09-20 | 1.46 | 1.13 | 1.28 | 0.00 | - | 1 | 136 | 107.81% |
| TLRY241220P00003000 | 2024-04-19 11:40AM EDT | 2024-12-20 | 1.46 | 0.90 | 1.44 | 0.00 | - | 10 | 10 | 78.52% |
| TLRY250117P00003000 | 2024-05-03 9:38AM EDT | 2025-01-17 | 1.31 | 1.27 | 1.53 | -0.14 | -9.66% | 3 | 5,794 | 107.03% |
| TLRY260116P00003000 | 2024-05-03 12:03PM EDT | 2026-01-16 | 1.55 | 1.50 | 1.57 | -0.04 | -2.52% | 1 | 388 | 81.45% |
© 2024 Yahoo. All rights reserved.