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
62,779.78 +3,461.81 (+5.84%) CMC Crypto 200
1,361.99 +85.01 (+6.66%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240920C00000500 | 2024-05-03 10:57AM EDT | 0.50 | 1.69 | 0.88 | 1.77 | +0.12 | +7.64% | 100 | 1,121 | 285.94% |
| TLRY240920C00001000 | 2024-05-03 3:20PM EDT | 1.00 | 1.10 | 1.01 | 1.18 | +0.03 | +2.80% | 20 | 1,827 | 117.19% |
| TLRY240920C00001500 | 2024-05-03 2:50PM EDT | 1.50 | 0.77 | 0.69 | 0.79 | +0.03 | +4.05% | 55 | 2,085 | 83.59% |
| TLRY240920C00002000 | 2024-05-03 3:56PM EDT | 2.00 | 0.53 | 0.50 | 0.57 | +0.04 | +8.16% | 1,030 | 19,538 | 96.88% |
| TLRY240920C00002500 | 2024-05-03 3:57PM EDT | 2.50 | 0.38 | 0.37 | 0.38 | +0.03 | +8.57% | 629 | 7,020 | 98.83% |
| TLRY240920C00003000 | 2024-05-03 3:36PM EDT | 3.00 | 0.28 | 0.27 | 0.30 | +0.03 | +12.00% | 417 | 8,476 | 103.91% |
| TLRY240920C00003500 | 2024-05-03 3:41PM EDT | 3.50 | 0.21 | 0.23 | 0.25 | +0.01 | +5.00% | 99 | 6,075 | 111.33% |
| TLRY240920C00004000 | 2024-05-03 3:49PM EDT | 4.00 | 0.17 | 0.12 | 0.19 | +0.01 | +6.25% | 1,129 | 7,936 | 105.08% |
| TLRY240920C00004500 | 2024-05-03 9:46AM EDT | 4.50 | 0.14 | 0.10 | 0.15 | +0.01 | +7.69% | 15 | 572 | 107.81% |
| TLRY240920C00005000 | 2024-05-03 3:48PM EDT | 5.00 | 0.10 | 0.10 | 0.17 | -0.02 | -16.67% | 215 | 2,303 | 119.14% |
| TLRY240920C00005500 | 2024-05-01 9:35AM EDT | 5.50 | 0.11 | 0.08 | 0.11 | -0.05 | -31.25% | 1 | 138 | 115.23% |
| TLRY240920C00006000 | 2024-05-02 11:33AM EDT | 6.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 21 | 1,043 | 114.84% |
| TLRY240920C00007000 | 2024-05-03 3:58PM EDT | 7.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 134 | 2,732 | 124.22% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240920P00000500 | 2024-04-30 2:51PM EDT | 0.50 | 0.04 | 0.00 | 0.14 | 0.00 | - | 100 | 126 | 201.56% |
| TLRY240920P00001000 | 2024-05-03 9:42AM EDT | 1.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 184 | 465 | 94.53% |
| TLRY240920P00001500 | 2024-05-03 9:33AM EDT | 1.50 | 0.19 | 0.16 | 0.18 | -0.01 | -5.00% | 1 | 3,325 | 92.19% |
| TLRY240920P00002000 | 2024-05-03 12:40PM EDT | 2.00 | 0.45 | 0.40 | 0.48 | -0.04 | -8.16% | 25 | 708 | 98.05% |
| TLRY240920P00002500 | 2024-05-03 9:30AM EDT | 2.50 | 0.74 | 0.39 | 0.80 | -0.08 | -9.76% | 2 | 484 | 64.06% |
| TLRY240920P00003000 | 2024-04-30 12:45PM EDT | 3.00 | 1.46 | 1.13 | 1.28 | 0.00 | - | 1 | 136 | 107.81% |
| TLRY240920P00003500 | 2024-04-30 1:28PM EDT | 3.50 | 1.62 | 1.55 | 1.79 | 0.00 | - | 186 | 260 | 117.19% |
| TLRY240920P00004000 | 2024-04-15 1:32PM EDT | 4.00 | 2.27 | 1.86 | 2.52 | 0.00 | - | 44 | 200 | 134.77% |
| TLRY240920P00004500 | 2024-04-04 12:38PM EDT | 4.50 | 2.10 | 2.24 | 2.94 | 0.00 | - | 200 | 200 | 123.83% |
| TLRY240920P00005500 | 2024-04-18 9:40AM EDT | 5.50 | 3.80 | 2.72 | 3.85 | 0.00 | - | 2 | 4 | 195.70% |
| TLRY240920P00006000 | 2024-04-17 1:21PM EDT | 6.00 | 4.24 | 3.80 | 4.35 | 0.00 | - | 10 | 12 | 144.14% |
© 2024 Yahoo. All rights reserved.