Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,909.37 +2,884.78 (+4.89%) CMC Crypto 200
1,340.00 +63.02 (+4.94%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240621C00000500 | 2024-05-03 10:40AM EDT | 0.50 | 1.66 | 1.32 | 1.71 | -0.54 | -24.55% | 2 | 143 | 389.06% |
| TLRY240621C00001000 | 2024-05-03 9:53AM EDT | 1.00 | 1.15 | 0.99 | 1.15 | +0.12 | +11.65% | 3 | 2,738 | 164.06% |
| TLRY240621C00001500 | 2024-05-03 10:55AM EDT | 1.50 | 0.70 | 0.60 | 0.93 | +0.10 | +16.67% | 110 | 4,232 | 150.00% |
| TLRY240621C00002000 | 2024-05-03 1:17PM EDT | 2.00 | 0.35 | 0.35 | 0.38 | +0.03 | +9.38% | 1,598 | 20,601 | 103.13% |
| TLRY240621C00002500 | 2024-05-03 1:25PM EDT | 2.50 | 0.19 | 0.19 | 0.22 | +0.01 | +5.56% | 1,222 | 18,205 | 109.38% |
| TLRY240621C00003000 | 2024-05-03 1:23PM EDT | 3.00 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 935 | 29,833 | 117.19% |
| TLRY240621C00003500 | 2024-05-03 12:01PM EDT | 3.50 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 363 | 11,560 | 120.31% |
| TLRY240621C00004000 | 2024-05-03 12:16PM EDT | 4.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 382 | 9,477 | 128.13% |
| TLRY240621C00004500 | 2024-05-02 3:14PM EDT | 4.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 203 | 3,813 | 132.81% |
| TLRY240621C00005000 | 2024-05-03 12:56PM EDT | 5.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 408 | 13,159 | 142.19% |
| TLRY240621C00005500 | 2024-05-03 1:16PM EDT | 5.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 651 | 4,815 | 148.44% |
| TLRY240621C00006000 | 2024-05-01 2:15PM EDT | 6.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 177 | 459 | 146.88% |
| TLRY240621C00007000 | 2024-05-03 1:19PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,300 | 35,582 | 156.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240621P00000500 | 2024-04-17 3:45PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,421 | 187.50% |
| TLRY240621P00001000 | 2024-05-03 9:44AM EDT | 1.00 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 196 | 759 | 168.75% |
| TLRY240621P00001500 | 2024-05-03 12:13PM EDT | 1.50 | 0.05 | 0.05 | 0.08 | -0.04 | -44.44% | 91 | 3,244 | 100.78% |
| TLRY240621P00002000 | 2024-05-03 12:55PM EDT | 2.00 | 0.25 | 0.25 | 0.28 | -0.05 | -16.67% | 92 | 15,395 | 104.69% |
| TLRY240621P00002500 | 2024-05-03 10:49AM EDT | 2.50 | 0.57 | 0.58 | 0.62 | -0.09 | -13.64% | 5 | 5,871 | 109.38% |
| TLRY240621P00003000 | 2024-05-02 3:29PM EDT | 3.00 | 1.09 | 0.93 | 1.12 | 0.00 | - | 103 | 1,431 | 118.75% |
| TLRY240621P00003500 | 2024-05-02 1:48PM EDT | 3.50 | 1.52 | 1.41 | 1.57 | 0.00 | - | 1 | 4,014 | 129.69% |
| TLRY240621P00004000 | 2024-05-02 10:41AM EDT | 4.00 | 1.81 | 1.86 | 2.25 | 0.00 | - | 4 | 5,041 | 177.34% |
| TLRY240621P00004500 | 2024-05-01 2:15PM EDT | 4.50 | 2.50 | 2.33 | 2.46 | 0.00 | - | 10 | 41 | 50.00% |
| TLRY240621P00005000 | 2024-04-30 1:10PM EDT | 5.00 | 3.10 | 2.13 | 3.30 | 0.00 | - | 7 | 139 | 298.44% |
| TLRY240621P00005500 | 2024-03-06 3:47PM EDT | 5.50 | 3.90 | 2.71 | 3.25 | 0.00 | - | 1 | 54 | 0.00% |
| TLRY240621P00007000 | 2024-05-03 12:02PM EDT | 7.00 | 4.90 | 4.85 | 4.95 | 0.00 | - | 2 | 51 | 137.50% |
© 2024 Yahoo. All rights reserved.