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
62,024.75 +2,759.67 (+4.66%) CMC Crypto 200
1,341.15 +64.17 (+5.02%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY250117C00000500 | 2024-05-03 2:40PM EDT | 0.50 | 1.60 | 1.42 | 1.79 | +0.08 | +5.26% | 1 | 1,991 | 98.44% |
| TLRY250117C00001000 | 2024-05-03 1:12PM EDT | 1.00 | 1.16 | 1.15 | 1.22 | +0.02 | +1.75% | 40 | 9,997 | 90.63% |
| TLRY250117C00001500 | 2024-05-03 12:45PM EDT | 1.50 | 0.87 | 0.82 | 0.90 | +0.05 | +6.10% | 25 | 7,585 | 87.50% |
| TLRY250117C00002000 | 2024-05-03 3:40PM EDT | 2.00 | 0.68 | 0.65 | 0.69 | +0.04 | +6.25% | 492 | 35,879 | 92.97% |
| TLRY250117C00002500 | 2024-05-03 1:24PM EDT | 2.50 | 0.55 | 0.51 | 0.55 | +0.04 | +7.84% | 298 | 40,076 | 95.31% |
| TLRY250117C00003000 | 2024-05-03 3:36PM EDT | 3.00 | 0.41 | 0.41 | 0.43 | +0.01 | +2.50% | 348 | 30,398 | 96.09% |
| TLRY250117C00003500 | 2024-05-03 2:55PM EDT | 3.50 | 0.36 | 0.32 | 0.35 | +0.02 | +5.88% | 1,192 | 9,347 | 96.29% |
| TLRY250117C00004000 | 2024-05-03 3:31PM EDT | 4.00 | 0.30 | 0.29 | 0.30 | +0.02 | +7.14% | 104 | 45,008 | 100.00% |
| TLRY250117C00004500 | 2024-05-03 2:47PM EDT | 4.50 | 0.28 | 0.23 | 0.26 | +0.06 | +27.27% | 85 | 3,401 | 100.39% |
| TLRY250117C00005000 | 2024-05-03 3:39PM EDT | 5.00 | 0.21 | 0.19 | 0.21 | +0.02 | +10.53% | 218 | 18,189 | 99.61% |
| TLRY250117C00005500 | 2024-05-03 2:17PM EDT | 5.50 | 0.18 | 0.16 | 0.20 | 0.00 | - | 137 | 5,827 | 101.95% |
| TLRY250117C00007000 | 2024-05-03 3:40PM EDT | 7.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 538 | 45,818 | 102.73% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY250117P00000500 | 2024-04-29 9:33AM EDT | 0.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 298 | 112.50% |
| TLRY250117P00001000 | 2024-05-03 1:47PM EDT | 1.00 | 0.09 | 0.09 | 0.12 | -0.03 | -25.00% | 10 | 5,523 | 94.53% |
| TLRY250117P00001500 | 2024-05-02 3:31PM EDT | 1.50 | 0.32 | 0.28 | 0.32 | 0.00 | - | 31 | 4,874 | 93.36% |
| TLRY250117P00002000 | 2024-05-03 2:37PM EDT | 2.00 | 0.57 | 0.56 | 0.60 | 0.00 | - | 39 | 30,499 | 92.97% |
| TLRY250117P00002500 | 2024-05-03 9:35AM EDT | 2.50 | 0.93 | 0.88 | 0.95 | -0.02 | -2.11% | 2 | 5,067 | 91.80% |
| TLRY250117P00003000 | 2024-05-03 9:38AM EDT | 3.00 | 1.31 | 1.27 | 1.53 | -0.14 | -9.66% | 3 | 5,794 | 106.25% |
| TLRY250117P00003500 | 2024-04-23 2:34PM EDT | 3.50 | 1.86 | 1.66 | 1.80 | 0.00 | - | 2 | 13,016 | 94.14% |
| TLRY250117P00004000 | 2024-04-30 3:59PM EDT | 4.00 | 1.93 | 2.08 | 2.25 | 0.00 | - | 6 | 5,786 | 94.14% |
| TLRY250117P00004500 | 2024-04-30 3:59PM EDT | 4.50 | 2.33 | 2.56 | 2.91 | 0.00 | - | 27 | 134 | 112.89% |
| TLRY250117P00005000 | 2024-05-01 12:10PM EDT | 5.00 | 3.15 | 2.97 | 3.20 | 0.00 | - | 1 | 1,212 | 95.31% |
| TLRY250117P00005500 | 2024-04-25 12:01PM EDT | 5.50 | 3.80 | 2.79 | 3.60 | 0.00 | - | 6 | 151 | 103.91% |
| TLRY250117P00007000 | 2024-03-22 9:53AM EDT | 7.00 | 5.00 | 4.90 | 5.70 | 0.00 | - | 1 | 1,139 | 150.39% |
© 2024 Yahoo. All rights reserved.