Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:3.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240503C00003500 | 2024-05-03 11:04AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 8,247 | 475.00% |
| TLRY240510C00003500 | 2024-05-03 2:11PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 141 | 1,623 | 206.25% |
| TLRY240517C00003500 | 2024-05-03 2:25PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,554 | 3,907 | 168.75% |
| TLRY240524C00003500 | 2024-05-03 2:17PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 849 | 349 | 150.00% |
| TLRY240531C00003500 | 2024-05-03 2:37PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | 0.00 | - | 262 | 2,352 | 139.06% |
| TLRY240607C00003500 | 2024-05-03 1:40PM EDT | 2024-06-07 | 0.05 | 0.06 | 0.15 | +0.01 | +25.00% | 616 | 1,263 | 160.94% |
| TLRY240621C00003500 | 2024-05-03 2:25PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.10 | +0.02 | +33.33% | 368 | 11,560 | 127.34% |
| TLRY240920C00003500 | 2024-05-03 1:06PM EDT | 2024-09-20 | 0.21 | 0.20 | 0.24 | +0.01 | +5.00% | 90 | 6,075 | 107.81% |
| TLRY241220C00003500 | 2024-05-03 2:32PM EDT | 2024-12-20 | 0.39 | 0.32 | 0.37 | +0.09 | +30.00% | 15 | 327 | 104.10% |
| TLRY250117C00003500 | 2024-05-03 11:14AM EDT | 2025-01-17 | 0.38 | 0.32 | 0.38 | +0.04 | +11.76% | 1,172 | 9,347 | 99.22% |
| TLRY260116C00003500 | 2024-05-03 2:42PM EDT | 2026-01-16 | 0.68 | 0.65 | 0.75 | +0.05 | +7.94% | 116 | 2,204 | 96.48% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240503P00003500 | 2024-05-02 10:25AM EDT | 2024-05-03 | 1.44 | 1.37 | 1.42 | 0.00 | - | 1 | 13 | 50.00% |
| TLRY240510P00003500 | 2024-05-03 11:12AM EDT | 2024-05-10 | 1.45 | 1.40 | 1.44 | +0.05 | +3.57% | 2 | 11 | 50.00% |
| TLRY240517P00003500 | 2024-05-02 1:48PM EDT | 2024-05-17 | 1.48 | 1.40 | 1.49 | 0.00 | - | 1 | 12 | 168.75% |
| TLRY240524P00003500 | 2024-04-09 3:50PM EDT | 2024-05-24 | 0.70 | 1.40 | 1.66 | 0.00 | - | - | 1 | 209.38% |
| TLRY240621P00003500 | 2024-05-02 1:48PM EDT | 2024-06-21 | 1.52 | 1.44 | 1.57 | 0.00 | - | 1 | 4,014 | 127.34% |
| TLRY240920P00003500 | 2024-04-30 1:28PM EDT | 2024-09-20 | 1.62 | 0.89 | 2.26 | 0.00 | - | 186 | 260 | 93.75% |
| TLRY250117P00003500 | 2024-04-23 2:34PM EDT | 2025-01-17 | 1.86 | 1.65 | 1.81 | 0.00 | - | 2 | 13,016 | 93.36% |
| TLRY260116P00003500 | 2024-05-02 10:53AM EDT | 2026-01-16 | 2.00 | 1.89 | 2.12 | 0.00 | - | 50 | 308 | 85.74% |
© 2024 Yahoo. All rights reserved.