Bulletin
Investor Alert

Tilray Inc. Cl 2

NAS: TLRY

GO

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders
/marketstate/country/us
Tilray Inc. Cl 2

After Hours

 --Quotes are delayed by 20 min

Apr 14, 2021, 7:59 p.m.

TLRY
/zigman2/quotes/209129655/composite

$

17.39

Change

-0.01 -0.06%

Volume

Volume 119,285

Quotes are delayed by 20 min

/zigman2/quotes/209129655/composite

Today's close

$ 18.32

$ 17.40

Change

-0.92 -5.02%

Day low

Day high

$17.32

$18.13

Open

52 week low

52 week high

$4.41

$67.00

Open

OPTION CHAIN FOR TILRAY INC. CL 2

In-the-money

April, 2021 Options

Hide
CALLS PUTS
Expires April 16, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 7.90 0.30 1.00 7.35 7.45 6.00 10.00 quote 0.01 -0.01 2.00 0.00 0.02 467.00
quote 6.20 -0.45 1.00 5.80 5.95 3.00 11.50 quote 0.01 0.00 162.00 0.00 0.01 274.00
quote 5.50 1.10 409.00 4.35 4.45 507.00 13.00 quote 0.01 -0.01 13.00 0.00 0.01 1,971
quote 3.55 -0.45 23.00 3.35 3.50 69.00 14.00 quote 0.01 -0.01 15.00 0.01 0.02 760.00
quote 2.49 -0.86 64.00 2.38 2.47 1,888 15.00 quote 0.04 -0.01 383.00 0.03 0.04 2,237
quote 1.57 -0.85 114.00 1.44 1.52 565.00 16.00 quote 0.10 0.00 1,136 0.08 0.10 1,687
quote 0.75 -0.80 913.00 0.70 0.78 1,107 17.00 quote 0.32 0.06 1,874 0.32 0.34 2,933
17.40 Current price as of 4/14/2021 04:00:00 PM
quote 0.51 -0.68 4,219 0.47 0.53 1,688 17.50 quote 0.60 0.19 1,270 0.56 0.62 909.00
quote 0.36 -0.55 5,464 0.35 0.38 7,627 18.00 quote 0.96 0.35 725.00 0.93 1.00 3,420
quote 0.27 -0.44 2,141 0.25 0.27 2,782 18.50 quote 1.36 0.45 89.00 1.34 1.41 615.00
quote 0.21 -0.34 1,704 0.18 0.22 2,266 19.00 quote 1.71 0.47 355.00 1.78 1.85 4,388
quote 0.15 -0.29 609.00 0.15 0.19 1,155 19.50 quote 2.03 0.50 15.00 2.24 2.31 832.00
quote 0.14 -0.20 3,140 0.13 0.14 5,327 20.00 quote 2.66 0.58 524.00 2.71 2.79 5,107
quote 0.10 -0.14 688.00 0.09 0.11 3,706 21.00 quote 3.60 0.67 615.00 3.60 3.75 2,733
quote 0.09 -0.09 643.00 0.06 0.08 3,597 22.00 quote 4.59 0.85 40.00 4.60 4.75 1,524
quote 0.06 -0.08 951.00 0.05 0.07 2,866 23.00 quote 5.58 0.76 126.00 5.55 5.75 2,557
quote 0.05 -0.07 99.00 0.04 0.06 3,626 24.00 quote 6.44 0.26 11.00 6.55 6.70 953.00
quote 0.04 -0.05 454.00 0.03 0.04 7,550 25.00 quote 7.57 0.78 58.00 7.55 7.70 2,665
quote 0.04 -0.04 266.00 0.02 0.03 3,968 26.00 quote 8.40 0.60 113.00 8.50 8.70 830.00
quote 0.03 -0.04 61.00 0.02 0.05 2,645 27.00 quote 9.50 0.63 17.00 9.55 9.70 545.00
quote 0.02 -0.04 187.00 0.01 0.05 2,590 28.00 quote 10.50 0.77 20.00 10.55 10.70 394.00
quote 0.02 -0.03 50.00 0.02 0.03 2,642 29.00 quote 11.43 0.63 7.00 11.55 11.70 572.00
quote 0.02 -0.04 470.00 0.01 0.02 11,634 30.00 quote 12.55 0.81 36.00 12.55 12.70 1,101
quote 0.02 -0.04 21.00 0.01 0.02 2,293 31.00 quote 13.65 0.28 56.00 13.55 13.70 964.00
quote 0.02 -0.02 16.00 0.01 0.02 1,640 32.00 quote 14.53 0.73 2.00 14.55 14.70 511.00
quote 0.02 -0.02 42.00 0.01 0.02 665.00 33.00 quote 15.48 0.63 12.00 15.30 15.80 122.00
quote 0.02 -0.02 19.00 0.00 0.02 1,059 34.00 quote 16.41 0.57 2.00 16.30 16.85 67.00
quote 0.03 -0.01 101.00 0.01 0.02 10,964 35.00 quote 17.53 0.83 24.00 17.30 17.80 783.00
quote 0.01 -0.02 1.00 0.01 0.02 488.00 36.00 quote 18.50 -0.25 2.00 18.30 18.80 41.00
quote 0.01 -0.02 2.00 0.00 0.02 381.00 37.00 quote 19.30 -0.09 1.00 19.30 19.95 36.00
quote 0.03 -0.01 1.00 0.00 0.02 237.00 38.00 quote 20.53 -0.30 2.00 20.35 20.75 86.00
quote 0.01 -0.03 20.00 0.00 0.02 449.00 39.00 quote 21.31 -0.23 3.00 21.30 21.85 72.00
quote 0.01 -0.02 31.00 0.00 0.01 10,773 40.00 quote 22.20 -0.86 9.00 22.45 22.95 2,888
quote 0.03 -0.03 20.00 0.00 0.02 277.00 41.00 quote 22.82 -0.65 11.00 23.30 23.85 25.00
quote 0.04 0.02 25.00 0.00 0.02 331.00 42.00 quote 24.27 1.96 10.00 24.30 24.90 66.00
quote 0.04 0.02 27.00 0.00 0.02 157.00 43.00 quote 22.09 0.00 0.00 25.45 25.85 74.00
quote 0.03 0.01 4.00 0.00 0.02 497.00 44.00 quote 26.22 0.52 8.00 26.50 26.80 68.00
quote 0.01 -0.01 11.00 0.00 0.01 3,750 45.00 quote 25.30 0.00 0.00 27.45 27.85 57.00
quote 0.03 0.00 18.00 0.00 0.02 1,159 46.00 quote 28.25 -0.50 11.00 28.50 28.85 36.00
quote 0.03 0.02 61.00 0.00 0.02 126.00 47.00 quote 28.70 4.80 2.00 29.50 29.90 53.00
quote 0.03 0.00 22.00 0.00 0.02 251.00 48.00 quote 26.10 0.00 0.00 30.50 30.75 55.00
quote 0.03 0.00 32.00 0.00 0.02 421.00 49.00 quote 31.18 0.48 50.00 31.50 31.70 64.00
quote 0.03 0.01 55.00 0.00 0.02 3,091 50.00 quote 32.37 -0.06 21.00 32.50 32.70 105.00
quote 0.02 -0.01 3.00 0.00 0.02 673.00 55.00 quote 37.32 3.53 10.00 37.50 37.85 27.00
quote 0.01 0.00 2.00 0.00 0.01 965.00 60.00 quote 42.47 3.62 1.00 42.50 42.90 34.00
quote 0.01 0.00 15.00 0.00 0.02 332.00 65.00 quote 47.52 0.29 1.00 47.45 47.90 33.00
quote 0.02 0.00 2.00 0.00 0.01 560.00 70.00 quote 47.75 0.00 0.00 52.35 52.85 46.00
quote 0.01 -0.01 5.00 0.00 0.01 770.00 75.00 quote 57.65 8.05 2.00 57.40 57.85 42.00
quote 0.01 -0.01 2.00 0.00 0.01 4,253 80.00 quote 62.65 5.05 1.00 62.35 62.75 42.00
CALLS PUTS
Expires April 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 3.00 quote
quote 4.00 quote
quote 5.00 quote
quote 6.00 quote
quote 10.40 -2.50 1.00 10.30 10.70 3.00 7.00 quote 0.03 0.00 1.00 0.00 0.02 7.00
quote 15.10 0.00 0.00 9.30 9.60 1.00 8.00 quote 0.09 0.00 0.00 0.00 0.03 10.00
quote 10.85 0.00 1.00 8.15 8.70 3.00 9.00 quote 0.00 0.00 0.00 0.00 0.03
quote 7.20 0.00 1.00 7.35 7.50 1.00 10.00 quote 0.02 -0.03 20.00 0.00 0.03 23.00
quote 6.38 -0.37 9.00 6.35 6.45 1.00 11.00 quote 0.02 0.00 1.00 0.00 0.03 1.00
quote 5.47 -0.03 6.00 5.35 5.50 2.00 12.00 quote 0.02 -0.01 405.00 0.00 0.06 178.00
quote 4.90 -0.40 100.00 4.35 4.50 226.00 13.00 quote 0.04 -0.02 14.00 0.03 0.11 290.00
quote 3.50 -0.55 102.00 3.45 3.60 19.00 14.00 quote 0.10 -0.01 48.00 0.08 0.12 328.00
quote 2.73 -0.67 5.00 2.56 2.89 297.00 15.00 quote 0.23 0.02 229.00 0.23 0.25 944.00
quote 1.95 -0.87 42.00 1.82 2.13 161.00 16.00 quote 0.50 0.10 104.00 0.47 0.51 425.00
quote 1.42 -0.62 1,523 1.30 1.40 1,143 17.00 quote 0.93 0.19 906.00 0.93 0.95 1,313
17.40 Current price as of 4/14/2021 04:00:00 PM
quote 0.07 -0.05 1.00 0.05 0.12 60.00 33.00 quote 14.87 2.10 19.00 15.40 15.80 20.00
quote 0.06 -0.06 30.00 0.04 0.07 86.00 34.00 quote 16.10 -0.15 2.00 16.50 16.90 48.00
quote 0.08 -0.03 1.00 0.05 0.10 493.00 35.00 quote 16.78 1.52 15.00 17.40 17.85 98.00
quote 0.06 -0.05 2.00 0.01 0.09 29.00 36.00 quote 16.19 0.00 1.00 18.35 18.90 5.00
quote 0.05 0.00 1.00 0.01 0.09 22.00 37.00 quote 0.00 0.00 0.00 19.35 19.80
quote 0.05 -0.05 2.00 0.01 0.07 54.00 38.00 quote 16.90 0.00 0.00 20.35 20.80 56.00
quote 0.06 0.00 4.00 0.02 0.08 257.00 39.00 quote 19.31 0.00 21.00 21.40 21.80 26.00
quote 0.07 0.03 30.00 0.02 0.04 268.00 40.00 quote 19.51 0.00 2.00 22.55 22.75 14.00
quote 0.05 -0.01 6.00 0.01 0.04 28.00 41.00 quote 18.68 0.00 0.00 23.40 23.80 27.00
quote 0.05 0.02 3.00 0.02 0.03 29.00 42.00 quote 22.00 0.00 10.00 24.40 24.75 22.00
quote 0.05 -0.01 3.00 0.01 0.03 62.00 43.00 quote 21.80 0.00 0.00 25.35 25.75 1.00
quote 0.04 -0.02 3.00 0.02 0.03 777.00 44.00 quote 21.75 0.00 0.00 26.45 26.75 3.00
CALLS PUTS
Expires April 30, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 3.00 quote
quote 4.00 quote
quote 5.00 quote
quote 6.00 quote
quote 7.00 quote
quote 8.00 quote
quote 9.00 quote
quote 0.00 0.00 0.00 7.35 7.55 700.00 10.00 quote 0.00 0.00 0.00 0.00 0.06 5.00
quote 8.90 0.00 0.00 6.35 6.50 100.00 11.00 quote 0.04 0.01 7.00 0.00 0.04 48.00
quote 5.60 1.00 1.00 5.40 5.55 420.00 12.00 quote 0.05 0.00 1.00 0.02 0.11 170.00
quote 4.80 0.45 27.00 4.40 4.65 245.00 13.00 quote 0.13 0.02 83.00 0.11 0.14 146.00
quote 3.60 -0.80 8.00 3.55 3.70 21.00 14.00 quote 0.20 0.00 84.00 0.23 0.27 178.00
quote 2.95 -0.65 32.00 2.72 2.95 100.00 15.00 quote 0.45 0.10 378.00 0.42 0.55 535.00
quote 2.30 -0.70 18.00 2.06 2.42 61.00 16.00 quote 0.79 0.15 61.00 0.73 0.84 390.00
quote 1.75 -0.60 257.00 1.60 1.87 599.00 17.00 quote 1.21 0.21 160.00 1.26 1.30 633.00
17.40 Current price as of 4/14/2021 04:00:00 PM
quote 1.49 -0.52 412.00 1.43 1.53 567.00 17.50 quote 1.60 0.36 41.00 1.55 1.63 164.00
quote 1.39 -0.40 819.00 1.28 1.46 832.00 18.00 quote 1.93 0.40 61.00 1.77 2.02 351.00
quote 1.18 -0.35 128.00 1.13 1.21 825.00 18.50 quote 2.14 0.31 3.00 2.11 2.35 201.00
quote 1.08 -0.30 163.00 0.99 1.09 334.00 19.00 quote 2.37 0.20 203.00 2.47 2.72 121.00
quote 0.93 -0.31 46.00 0.84 1.01 228.00 19.50 quote 2.89 0.39 2.00 3.00 3.15 150.00
quote 0.85 -0.29 950.00 0.80 0.91 1,312 20.00 quote 3.30 0.40 11.00 3.40 3.50 415.00
quote 0.76 -0.30 45.00 0.68 0.84 206.00 20.50 quote 3.65 0.18 515.00 3.75 4.00 59.00
quote 0.68 -0.25 501.00 0.64 0.73 750.00 21.00 quote 4.15 0.44 2.00 4.20 4.40 173.00
quote 0.63 -0.24 29.00 0.58 0.68 188.00 21.50 quote 4.71 0.70 10.00 4.55 4.80 124.00
quote 0.56 -0.23 65.00 0.55 0.60 772.00 22.00 quote 4.90 0.35 5.00 5.15 5.25 187.00
quote 0.52 -0.20 34.00 0.49 0.56 379.00 22.50 quote 4.99 -0.85 2,030 5.50 5.75 2,076
quote 0.49 -0.18 287.00 0.45 0.56 753.00 23.00 quote 5.35 -0.75 5.00 6.00 6.20 156.00
quote 0.48 -0.18 92.00 0.40 0.51 199.00 23.50 quote 7.00 3.00 5.00 6.50 6.65 18.00
quote 0.47 -0.11 15.00 0.38 0.45 560.00 24.00 quote 6.75 -0.20 1.00 6.90 7.10 119.00
quote 0.42 -0.10 82.00 0.34 0.44 172.00 24.50 quote 6.76 2.76 21.00 7.45 7.55 41.00
quote 0.37 -0.13 405.00 0.36 0.39 872.00 25.00 quote 7.40 -0.85 6.00 7.85 8.05 132.00
quote 0.34 -0.12 27.00 0.31 0.34 150.00 25.50 quote 8.05 1.65 1.00 8.35 8.50 12.00
quote 0.32 -0.12 38.00 0.28 0.38 238.00 26.00 quote 8.47 -0.54 13.00 8.80 9.00 54.00
quote 0.30 -0.05 6.00 0.26 0.33 71.00 26.50 quote 7.37 0.00 7.00 9.35 9.45 19.00
quote 0.28 -0.09 41.00 0.25 0.30 508.00 27.00 quote 9.20 -0.90 11.00 9.80 9.95 55.00
quote 0.27 -0.09 92.00 0.23 0.28 140.00 27.50 quote 8.30 0.00 0.00 10.25 10.45 3.00
quote 0.24 -0.08 12.00 0.22 0.26 463.00 28.00 quote 10.50 1.40 1.00 10.60 10.95 27.00
quote 0.25 -0.04 2.00 0.20 0.25 164.00 28.50 quote 7.10 0.00 0.00 11.25 11.40 2.00
quote 0.20 -0.11 1.00 0.19 0.27 221.00 29.00 quote 11.91 4.19 2.00 11.70 11.95 11.00
quote 0.21 -0.09 4.00 0.18 0.22 100.00 29.50 quote 8.89 0.00 0.00 12.20 12.40 1.00
quote 0.17 -0.11 83.00 0.19 0.21 2,955 30.00 quote 12.45 -0.36 1.00 12.75 12.90 80.00
quote 0.19 -0.26 5.00 0.16 0.20 88.00 30.50 quote 9.17 0.00 0.00 13.20 13.35 6.00
quote 0.20 0.03 7.00 0.15 0.19 89.00 31.00 quote 9.27 0.00 0.00 13.70 13.90 26.00
quote 0.17 -0.03 62.00 0.13 0.17 230.00 32.00 quote 14.75 0.05 1.00 14.70 14.85 17.00
quote 0.14 -0.08 3.00 0.12 0.16 72.00 33.00 quote 13.35 0.00 20.00 15.45 15.90 2.00
quote 0.15 -0.02 2.00 0.10 0.14 32.00 34.00 quote 16.56 4.61 1.00 16.40 16.95 2.00
quote 0.13 -0.05 2.00 0.12 0.13 417.00 35.00 quote 15.53 0.00 0.00 17.60 17.85 54.00
quote 0.08 -0.16 46.00 0.08 0.12 45.00 36.00 quote 14.60 0.00 0.00 18.45 18.85 30.00
quote 0.10 0.01 1.00 0.09 0.11 42.00 37.00 quote 15.97 0.00 0.00 19.40 19.90 1.00
quote 0.10 0.03 1.00 0.06 0.11 36.00 38.00 quote 18.40 0.00 0.00 20.40 20.90 5.00
quote 0.17 0.00 19.00 0.06 0.13 29.00 39.00 quote 21.39 -0.15 2.00 21.55 21.85 4.00
quote 0.07 -0.02 33.00 0.05 0.11 581.00 40.00 quote 22.50 -0.20 4.00 22.40 22.90 7.00
quote 0.07 -0.34 1.00 0.04 0.08 27.00 41.00 quote 21.36 0.00 0.00 23.40 23.85 21.00
quote 0.06 -0.03 3.00 0.03 0.12 29.00 42.00 quote 22.24 0.00 20.00 24.45 24.85 20.00
quote 0.07 0.02 13.00 0.04 0.11 54.00 43.00 quote 19.50 0.00 0.00 25.40 25.85 1.00
quote 0.07 0.03 383.00 0.05 0.09 765.00 44.00 quote 26.35 -0.12 2.00 26.35 26.90 5.00

May, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Show All | Hide All
Link to MarketWatch's Slice.