Singapore markets close in 7 hours 13 minutes
Straits Times Index
3,072.53 -14.71 (-0.48%) Nikkei
33,021.74 -424.16 (-1.27%) Hang Seng
16,346.79 -116.47 (-0.71%) FTSE 100
7,515.38 +25.54 (+0.34%) Bitcoin USD
43,919.78 +46.17 (+0.11%) CMC Crypto 200
660.73 +418.05 (+172.26%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY250117C00000500 | 2023-12-06 9:30AM EST | 0.50 | 1.44 | 1.34 | 1.47 | -0.06 | -4.00% | 1 | 2,277 | 109.38% |
| TLRY250117C00001000 | 2023-12-06 3:50PM EST | 1.00 | 1.05 | 1.01 | 1.10 | -0.06 | -5.41% | 122 | 5,859 | 95.70% |
| TLRY250117C00001500 | 2023-12-06 11:27AM EST | 1.50 | 0.80 | 0.77 | 0.92 | -0.05 | -5.88% | 9 | 6,764 | 98.44% |
| TLRY250117C00002000 | 2023-12-06 3:07PM EST | 2.00 | 0.61 | 0.61 | 0.70 | -0.04 | -6.15% | 84 | 20,788 | 94.14% |
| TLRY250117C00002500 | 2023-12-06 2:21PM EST | 2.50 | 0.53 | 0.46 | 0.59 | -0.07 | -11.67% | 106 | 35,789 | 93.16% |
| TLRY250117C00003000 | 2023-12-06 3:55PM EST | 3.00 | 0.45 | 0.42 | 0.49 | -0.07 | -13.46% | 93 | 19,143 | 96.09% |
| TLRY250117C00003500 | 2023-12-06 11:25AM EST | 3.50 | 0.39 | 0.34 | 0.42 | -0.01 | -2.50% | 1 | 5,975 | 95.51% |
| TLRY250117C00004000 | 2023-12-06 3:38PM EST | 4.00 | 0.33 | 0.29 | 0.37 | +0.01 | +3.13% | 60 | 36,501 | 96.48% |
| TLRY250117C00004500 | 2023-12-06 3:37PM EST | 4.50 | 0.25 | 0.21 | 0.35 | -0.05 | -16.67% | 6 | 1,135 | 95.90% |
| TLRY250117C00005000 | 2023-12-06 12:26PM EST | 5.00 | 0.26 | 0.23 | 0.36 | +0.01 | +4.00% | 20 | 12,853 | 103.13% |
| TLRY250117C00005500 | 2023-12-05 11:09AM EST | 5.50 | 0.23 | 0.20 | 0.29 | 0.00 | - | 2 | 3,704 | 100.78% |
| TLRY250117C00007000 | 2023-12-06 3:29PM EST | 7.00 | 0.18 | 0.17 | 0.20 | 0.00 | - | 90 | 19,173 | 102.54% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY250117P00000500 | 2023-12-04 9:42AM EST | 0.50 | 0.04 | 0.05 | 0.11 | 0.00 | - | 2 | 208 | 117.19% |
| TLRY250117P00001000 | 2023-12-05 11:47AM EST | 1.00 | 0.13 | 0.10 | 0.18 | 0.00 | - | 2 | 4,209 | 77.34% |
| TLRY250117P00001500 | 2023-12-06 2:27PM EST | 1.50 | 0.38 | 0.24 | 0.48 | +0.03 | +8.57% | 200 | 1,607 | 75.00% |
| TLRY250117P00002000 | 2023-12-06 2:30PM EST | 2.00 | 0.70 | 0.51 | 0.89 | +0.05 | +7.69% | 101 | 11,910 | 78.52% |
| TLRY250117P00002500 | 2023-12-06 12:56PM EST | 2.50 | 1.10 | 0.70 | 1.25 | +0.05 | +4.76% | 12 | 1,589 | 66.02% |
| TLRY250117P00003000 | 2023-12-04 10:15AM EST | 3.00 | 1.40 | 0.97 | 1.76 | 0.00 | - | 50 | 2,424 | 63.09% |
| TLRY250117P00003500 | 2023-12-04 1:27PM EST | 3.50 | 1.75 | 1.75 | 2.09 | 0.00 | - | 1 | 8,787 | 79.69% |
| TLRY250117P00004000 | 2023-12-05 1:48PM EST | 4.00 | 2.33 | 2.19 | 2.50 | 0.00 | - | 3 | 5,785 | 76.17% |
| TLRY250117P00004500 | 2023-09-11 10:30AM EST | 4.50 | 1.98 | 1.60 | 2.90 | 0.00 | - | 31 | 147 | 90.23% |
| TLRY250117P00005000 | 2023-11-27 1:11PM EST | 5.00 | 3.30 | 2.65 | 3.85 | 0.00 | - | 1,786 | 2,220 | 70.70% |
| TLRY250117P00005500 | 2023-11-14 2:01PM EST | 5.50 | 3.86 | 3.15 | 4.00 | 0.00 | - | 4 | 202 | 114.06% |
| TLRY250117P00007000 | 2023-11-14 9:32AM EST | 7.00 | 5.37 | 4.60 | 5.45 | 0.00 | - | 10 | 914 | 118.56% |
© 2023 Yahoo. All rights reserved.