Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,008.95 +929.17 (+1.39%) CMC Crypto 200
1,378.75 +48.15 (+3.62%)
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 | 2024-07-17 10:23AM EDT | 0.50 | 1.40 | 0.79 | 1.47 | 0.00 | - | 2 | 1,119 | 396.88% |
| TLRY240920C00001000 | 2024-07-26 2:18PM EDT | 1.00 | 0.85 | 0.82 | 0.86 | -0.01 | -1.16% | 143 | 3,002 | 93.75% |
| TLRY240920C00001500 | 2024-07-26 2:31PM EDT | 1.50 | 0.44 | 0.40 | 0.50 | +0.03 | +7.32% | 128 | 6,010 | 97.66% |
| TLRY240920C00002000 | 2024-07-26 3:46PM EDT | 2.00 | 0.21 | 0.19 | 0.22 | +0.03 | +16.67% | 960 | 26,978 | 94.53% |
| TLRY240920C00002500 | 2024-07-26 3:32PM EDT | 2.50 | 0.10 | 0.10 | 0.13 | 0.00 | - | 162 | 13,905 | 106.25% |
| TLRY240920C00003000 | 2024-07-26 3:03PM EDT | 3.00 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 1,480 | 24,302 | 114.06% |
| TLRY240920C00003500 | 2024-07-26 2:52PM EDT | 3.50 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 104 | 7,456 | 129.69% |
| TLRY240920C00004000 | 2024-07-26 3:59PM EDT | 4.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 259 | 15,664 | 135.94% |
| TLRY240920C00004500 | 2024-07-26 12:56PM EDT | 4.50 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 109 | 1,311 | 146.88% |
| TLRY240920C00005000 | 2024-07-26 10:21AM EDT | 5.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 23 | 3,809 | 157.81% |
| TLRY240920C00005500 | 2024-07-25 12:18PM EDT | 5.50 | 0.04 | 0.02 | 0.07 | +0.02 | +100.00% | 88 | 537 | 173.44% |
| TLRY240920C00006000 | 2024-07-26 11:42AM EDT | 6.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 35 | 1,718 | 168.75% |
| TLRY240920C00007000 | 2024-07-22 12:45PM EDT | 7.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 5 | 5,929 | 171.88% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240920P00000500 | 2024-07-26 10:22AM EDT | 0.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 10 | 164 | 187.50% |
| TLRY240920P00001000 | 2024-07-26 2:10PM EDT | 1.00 | 0.04 | 0.00 | 0.06 | +0.03 | +300.00% | 403 | 918 | 121.88% |
| TLRY240920P00001500 | 2024-07-26 2:10PM EDT | 1.50 | 0.10 | 0.08 | 0.11 | 0.00 | - | 69 | 12,789 | 85.94% |
| TLRY240920P00002000 | 2024-07-26 1:02PM EDT | 2.00 | 0.36 | 0.32 | 0.39 | 0.00 | - | 95 | 1,756 | 87.50% |
| TLRY240920P00002500 | 2024-07-26 9:30AM EDT | 2.50 | 0.76 | 0.69 | 0.87 | -0.03 | -3.80% | 3 | 855 | 103.91% |
| TLRY240920P00003000 | 2024-07-26 1:45PM EDT | 3.00 | 1.24 | 1.19 | 1.30 | +0.03 | +2.48% | 255 | 624 | 117.19% |
| TLRY240920P00003500 | 2024-06-26 9:44AM EDT | 3.50 | 1.94 | 1.62 | 2.05 | 0.00 | - | 149 | 212 | 179.69% |
| TLRY240920P00004000 | 2024-06-12 2:52PM EDT | 4.00 | 2.25 | 1.99 | 2.96 | 0.00 | - | 3 | 0 | 252.73% |
| TLRY240920P00004500 | 2024-06-20 11:01AM EDT | 4.50 | 2.80 | 2.58 | 2.95 | 0.00 | - | 2 | 0 | 181.25% |
| TLRY240920P00005500 | 2024-04-18 9:40AM EDT | 5.50 | 3.80 | 3.50 | 3.60 | 0.00 | - | 2 | 4 | 0.00% |
| TLRY240920P00006000 | 2024-06-06 9:50AM EDT | 6.00 | 4.25 | 4.15 | 4.60 | 0.00 | - | 5 | 0 | 267.97% |
| TLRY240920P00007000 | 2024-06-20 9:40AM EDT | 7.00 | 5.25 | 5.15 | 5.35 | 0.00 | - | 2 | 2 | 223.44% |
© 2024 Yahoo. All rights reserved.