Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240517C00000500 | 2024-05-16 1:48PM EDT | 0.50 | 1.66 | 1.46 | 2.36 | +0.20 | +13.70% | 11 | 4 | 4,625.00% |
| TLRY240517C00001000 | 2024-05-15 12:16PM EDT | 1.00 | 1.05 | 0.98 | 1.16 | 0.00 | - | 1 | 196 | 1,125.00% |
| TLRY240517C00001500 | 2024-05-16 3:15PM EDT | 1.50 | 0.63 | 0.62 | 0.66 | +0.06 | +10.53% | 230 | 1,558 | 500.00% |
| TLRY240517C00002000 | 2024-05-16 3:59PM EDT | 2.00 | 0.15 | 0.12 | 0.17 | +0.05 | +50.00% | 25,653 | 31,418 | 162.50% |
| TLRY240517C00002500 | 2024-05-16 3:59PM EDT | 2.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 32,281 | 31,962 | 293.75% |
| TLRY240517C00003000 | 2024-05-16 3:56PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,944 | 23,710 | 350.00% |
| TLRY240517C00003500 | 2024-05-16 3:36PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,459 | 7,641 | 475.00% |
| TLRY240517C00004000 | 2024-05-16 2:57PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 183 | 2,942 | 550.00% |
| TLRY240517C00004500 | 2024-05-16 3:57PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 977 | 650.00% |
| TLRY240517C00005000 | 2024-05-16 1:39PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 2,574 | 725.00% |
| TLRY240517C00005500 | 2024-05-14 1:29PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 495 | 775.00% |
| TLRY240517C00006000 | 2024-05-16 1:38PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 48 | 1,932 | 925.00% |
| TLRY240517C00007000 | 2024-05-16 9:30AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,943 | 950.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240517P00000500 | 2024-05-01 9:35AM EDT | 0.50 | 0.50 | 0.00 | 0.32 | 0.00 | - | - | 1 | 3,300.00% |
| TLRY240517P00001000 | 2024-05-16 11:01AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 213 | 725.00% |
| TLRY240517P00001500 | 2024-05-16 11:01AM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 3,031 | 375.00% |
| TLRY240517P00002000 | 2024-05-16 3:59PM EDT | 2.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 4,191 | 24,908 | 162.50% |
| TLRY240517P00002500 | 2024-05-16 3:44PM EDT | 2.50 | 0.38 | 0.38 | 0.45 | -0.07 | -15.56% | 283 | 1,991 | 325.00% |
| TLRY240517P00003000 | 2024-05-16 3:55PM EDT | 3.00 | 1.01 | 0.85 | 0.90 | +0.11 | +12.22% | 41 | 143 | 462.50% |
| TLRY240517P00003500 | 2024-05-14 2:39PM EDT | 3.50 | 1.39 | 1.34 | 1.50 | 0.00 | - | 5 | 11 | 706.25% |
| TLRY240517P00004000 | 2024-05-16 1:40PM EDT | 4.00 | 1.78 | 1.40 | 2.31 | -0.24 | -11.88% | 4 | 0 | 1,903.13% |
| TLRY240517P00004500 | 2024-04-30 2:25PM EDT | 4.50 | 2.24 | 2.32 | 2.69 | 0.00 | - | 1 | 1 | 1,262.50% |
© 2024 Yahoo. All rights reserved.