Singapore markets open in 5 hours 1 minute
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.03 +61.35 (+1.17%) Dow
39,910.01 +351.90 (+0.89%) Nasdaq
16,740.87 +229.69 (+1.39%) Bitcoin USD
65,985.82 +4,457.38 (+7.24%) CMC Crypto 200
1,394.60 +126.66 (+9.99%)
Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Strike:2.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240517C00002500 | 2024-05-15 3:35PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 6,191 | 31,475 | 162.50% |
| TLRY240524C00002500 | 2024-05-15 3:38PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 2,854 | 12,882 | 143.75% |
| TLRY240531C00002500 | 2024-05-15 3:36PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 809 | 8,462 | 125.00% |
| TLRY240607C00002500 | 2024-05-15 3:14PM EDT | 2024-06-07 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 671 | 4,130 | 118.75% |
| TLRY240614C00002500 | 2024-05-15 3:41PM EDT | 2024-06-14 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 243 | 987 | 110.94% |
| TLRY240621C00002500 | 2024-05-15 3:32PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.16 | -0.04 | -21.05% | 2,586 | 22,288 | 112.50% |
| TLRY240628C00002500 | 2024-05-15 12:33PM EDT | 2024-06-28 | 0.19 | 0.17 | 0.20 | -0.03 | -13.64% | 68 | 264 | 114.06% |
| TLRY240920C00002500 | 2024-05-15 3:39PM EDT | 2024-09-20 | 0.37 | 0.36 | 0.37 | -0.02 | -5.13% | 1,139 | 9,407 | 104.69% |
| TLRY241115C00002500 | 2024-05-15 12:33PM EDT | 2024-11-15 | 0.44 | 0.35 | 0.47 | +0.01 | +2.33% | 34 | 205 | 94.92% |
| TLRY241220C00002500 | 2024-05-15 2:31PM EDT | 2024-12-20 | 0.51 | 0.46 | 0.51 | -0.01 | -1.92% | 131 | 690 | 98.83% |
| TLRY250117C00002500 | 2024-05-15 1:47PM EDT | 2025-01-17 | 0.50 | 0.49 | 0.53 | -0.05 | -9.09% | 173 | 40,594 | 96.88% |
| TLRY260116C00002500 | 2024-05-15 3:22PM EDT | 2026-01-16 | 0.81 | 0.80 | 0.83 | -0.02 | -2.41% | 85 | 6,921 | 91.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY240517P00002500 | 2024-05-15 2:45PM EDT | 2024-05-17 | 0.45 | 0.43 | 0.46 | +0.02 | +4.65% | 72 | 2,025 | 143.75% |
| TLRY240524P00002500 | 2024-05-15 2:41PM EDT | 2024-05-24 | 0.48 | 0.47 | 0.50 | 0.00 | - | 42 | 337 | 129.69% |
| TLRY240531P00002500 | 2024-05-15 10:04AM EDT | 2024-05-31 | 0.51 | 0.49 | 0.53 | +0.01 | +2.00% | 3 | 305 | 117.19% |
| TLRY240607P00002500 | 2024-05-15 9:54AM EDT | 2024-06-07 | 0.56 | 0.52 | 0.55 | 0.00 | - | 2 | 609 | 112.50% |
| TLRY240614P00002500 | 2024-05-03 11:04AM EDT | 2024-06-14 | 0.57 | 0.54 | 0.75 | +0.02 | +3.64% | 1 | 3 | 148.44% |
| TLRY240621P00002500 | 2024-05-15 2:33PM EDT | 2024-06-21 | 0.58 | 0.56 | 0.60 | 0.00 | - | 27 | 5,972 | 108.59% |
| TLRY240920P00002500 | 2024-05-14 9:39AM EDT | 2024-09-20 | 0.67 | 0.75 | 0.81 | 0.00 | - | 1 | 649 | 100.39% |
| TLRY241220P00002500 | 2024-05-08 10:59AM EDT | 2024-12-20 | 0.92 | 0.86 | 0.92 | 0.00 | - | 10 | 12 | 94.14% |
| TLRY250117P00002500 | 2024-05-15 2:33PM EDT | 2025-01-17 | 0.90 | 0.89 | 0.94 | +0.03 | +3.45% | 1 | 5,071 | 92.58% |
| TLRY260116P00002500 | 2024-05-14 9:56AM EDT | 2026-01-16 | 1.14 | 1.14 | 1.25 | 0.00 | - | 17 | 690 | 86.13% |
© 2024 Yahoo. All rights reserved.