Bulletin
Investor Alert

New York Markets Open in:

Tilray Inc. Cl 2

NAS: TLRY

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

Aug 13, 2020, 5:14 a.m.

/zigman2/quotes/209129655/composite

$

6.80

Change

-0.10 -1.45%

Volume

Volume 103

Quotes are delayed by 20 min

/zigman2/quotes/209129655/composite

Previous close

$ 6.90

$ 6.90

Change

-0.03 -0.43%

Day low

Day high

$6.76

$7.10

Open

52 week low

52 week high

$2.43

$37.90

Open

OPTION CHAIN FOR TILRAY INC. CL 2

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 7.10 0.00 1.00 4.30 7.50 1.00 0.50 quote 0.00 0.00 0.00 0.00 1.19
quote 5.85 -0.85 10.00 3.90 8.00 10.00 1.00 quote 0.00 0.00 0.00 0.00 0.42
quote 0.00 0.00 0.00 3.25 7.50 1.50 quote 0.00 0.00 0.00 0.00 0.42
quote 5.50 0.00 0.00 2.82 7.00 2.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 3.05 6.20 2.50 quote 0.00 0.00 0.00 0.00 0.42
quote 4.30 0.00 0.00 1.91 5.85 3.00 quote 0.01 -0.17 4.00 0.00 0.01 10.00
quote 0.00 0.00 0.00 1.43 5.20 3.50 quote 0.01 -0.48 1.00 0.00 0.42 1.00
quote 0.00 0.00 0.00 2.50 4.50 4.00 quote 0.01 0.00 10.00 0.00 0.01 33.00
quote 2.50 -1.30 2.00 2.14 3.50 1.00 4.50 quote 0.01 0.00 4.00 0.00 0.01 325.00
quote 1.95 -1.25 20.00 1.63 2.39 3.00 5.00 quote 0.01 0.00 5.00 0.00 0.02 685.00
quote 1.33 -0.20 2.00 1.18 1.51 4.00 5.50 quote 0.01 0.00 14.00 0.00 0.01 1,061
quote 0.95 0.02 249.00 0.87 1.00 485.00 6.00 quote 0.02 -0.01 1,135 0.01 0.03 4,425
quote 0.41 -0.08 185.00 0.32 0.55 1,048 6.50 quote 0.05 -0.03 958.00 0.04 0.07 6,004
6.90 Current price as of 8/12/2020 04:00:00 PM
quote 0.14 -0.08 4,843 0.13 0.14 5,332 7.00 quote 0.24 -0.07 1,110 0.19 0.26 6,857
quote 0.04 -0.06 1,608 0.03 0.04 4,929 7.50 quote 0.65 -0.04 324.00 0.63 0.74 2,430
quote 0.01 -0.03 3,568 0.01 0.02 17,183 8.00 quote 1.09 -0.04 225.00 1.08 1.16 15,451
quote 0.02 0.00 189.00 0.01 0.02 11,753 8.50 quote 1.64 0.04 9.00 1.43 1.66 328.00
quote 0.01 0.00 222.00 0.01 0.02 6,519 9.00 quote 2.12 0.08 16.00 2.08 2.16 143.00
quote 0.01 0.00 400.00 0.01 0.02 9,213 9.50 quote 2.64 0.89 3.00 2.42 3.30 782.00
quote 0.01 0.00 237.00 0.00 0.01 14,145 10.00 quote 3.25 0.15 24.00 2.15 4.00 177.00
quote 0.01 0.00 27.00 0.00 0.01 1,357 10.50 quote 3.54 0.74 9.00 2.32 5.25 32.00
quote 0.01 0.00 164.00 0.00 0.02 1,649 11.00 quote 3.80 0.74 8.00 3.30 6.05 60.00
quote 0.01 -0.09 646.00 0.00 0.01 770.00 11.50 quote 3.60 0.00 0.00 2.61 6.55 19.00
quote 0.01 0.00 1,478 0.00 0.01 4,358 12.00 quote 4.10 0.00 0.00 3.05 7.20 18.00
quote 0.01 -0.05 193.00 0.00 0.01 891.00 12.50 quote 4.50 0.00 0.00 3.70 7.55 2.00
quote 0.04 -0.02 141.00 0.00 0.01 259.00 13.00 quote 6.07 -0.06 2.00 4.10 8.10 2.00
quote 0.03 -0.02 1.00 0.00 0.01 488.00 14.00 quote 5.85 0.00 0.00 5.45 8.85 1.00
quote 0.01 -0.02 4.00 0.00 0.01 845.00 15.00 quote 7.20 -0.08 1.00 6.35 8.95 105.00
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 7.20 0.00 0.00 4.55 7.20 1.00 1.00 quote 0.00 0.00 0.00 0.00 0.02
quote 5.75 0.00 0.00 3.80 5.90 2.00 quote 0.02 0.00 0.00 0.00 0.02 12.00
quote 0.00 0.00 0.00 3.35 5.35 2.50 quote 0.00 0.00 0.00 0.00 0.02
quote 4.51 0.00 0.00 2.70 4.95 2.00 3.00 quote 0.01 -0.02 1.00 0.00 0.02 424.00
quote 0.00 0.00 0.00 2.28 4.20 3.50 quote 0.02 0.00 0.00 0.00 0.02 45.00
quote 3.15 -0.50 3.00 1.62 3.85 3.00 4.00 quote 0.01 0.00 5.00 0.00 0.05 10,378
quote 3.55 0.00 0.00 1.08 3.50 4.50 quote 0.01 -0.01 1.00 0.01 0.02 81.00
quote 2.00 0.10 5.00 0.55 3.05 35.00 5.00 quote 0.02 0.00 205.00 0.01 0.12 1,000
quote 1.34 -0.11 5.00 1.18 1.74 25.00 5.50 quote 0.03 -0.01 137.00 0.00 0.14 587.00
quote 0.85 -0.13 21.00 0.90 1.11 485.00 6.00 quote 0.08 -0.02 295.00 0.05 0.15 15,805
quote 0.50 -0.08 112.00 0.40 0.56 265.00 6.50 quote 0.18 -0.08 190.00 0.12 0.19 1,938
6.90 Current price as of 8/12/2020 04:00:00 PM
quote 0.29 -0.05 4,866 0.24 0.31 8,239 7.00 quote 0.44 -0.04 709.00 0.30 0.48 3,390
quote 0.15 -0.04 1,106 0.13 0.17 2,816 7.50 quote 0.85 -0.02 77.00 0.72 0.86 623.00
quote 0.07 -0.02 1,004 0.07 0.09 15,087 8.00 quote 1.30 0.08 83.00 1.22 1.31 1,105
quote 0.04 -0.02 268.00 0.04 0.05 2,470 8.50 quote 1.68 0.14 5.00 1.67 2.02 261.00
quote 0.04 0.00 418.00 0.03 0.04 7,556 9.00 quote 2.94 0.73 124.00 2.01 2.42 1,734
quote 0.02 0.00 26.00 0.01 0.03 1,148 9.50 quote 2.13 -0.37 7.00 1.39 4.50 11.00
quote 0.02 -0.01 304.00 0.01 0.03 9,458 10.00 quote 3.93 0.53 102.00 3.10 3.80 327.00
quote 0.01 -0.01 12.00 0.01 0.08 474.00 10.50 quote 3.74 0.69 2.00 2.11 4.85 147.00
quote 0.01 -0.02 51.00 0.00 0.01 5,073 11.00 quote 4.25 -0.18 1.00 3.95 6.00 101.00
quote 0.02 -0.13 22.00 0.00 0.15 161.00 11.50 quote 4.60 0.50 1.00 4.60 5.00 6.00
quote 0.01 -0.01 47.00 0.00 0.02 4,001 12.00 quote 4.60 0.00 0.00 3.65 6.95 2,893
quote 0.01 0.00 10.00 0.00 0.32 102.00 12.50 quote 5.65 0.00 0.00 4.00 7.55 59.00
quote 0.01 0.00 11.00 0.00 0.23 424.00 13.00 quote 5.32 -0.50 1.00 5.20 8.00 236.00
quote 0.10 0.04 24.00 0.00 0.08 65.00 13.50 quote 6.30 0.00 0.00 6.10 7.60 26.00
quote 0.08 0.04 46.00 0.00 0.03 757.00 14.00 quote 7.45 0.00 0.00 5.45 9.10 198.00
quote 0.01 0.00 5.00 0.00 0.03 954.00 15.00 quote 7.33 -0.37 4.00 6.55 8.30 1,377
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 5.05 7.70 0.50 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 4.55 7.20 1.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 4.40 6.35 1.50 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 3.85 5.95 2.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 3.20 5.60 2.50 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 2.61 5.05 3.00 quote 0.30 0.00 0.00 0.00 2.13 3.00
quote 0.00 0.00 0.00 2.10 3.75 3.50 quote 0.35 0.00 0.00 0.00 2.13 11.00
quote 3.85 -0.45 1.00 1.59 3.70 1.00 4.00 quote 0.06 0.00 1.00 0.00 0.29 2.00
quote 3.25 0.00 0.00 1.11 3.40 1.00 4.50 quote 0.13 0.00 0.00 0.00 0.33 54.00
quote 2.15 -0.30 3.00 0.59 2.99 13.00 5.00 quote 0.08 -0.02 1.00 0.00 0.47 3.00
quote 2.34 0.00 0.00 0.88 2.80 1.00 5.50 quote 0.09 -0.03 21.00 0.00 0.72 274.00
quote 0.95 -0.10 7.00 0.54 1.66 65.00 6.00 quote 0.19 0.03 83.00 0.11 0.44 213.00
quote 0.61 -0.16 36.00 0.59 0.64 126.00 6.50 quote 0.36 -0.04 33.00 0.33 0.43 206.00
6.90 Current price as of 8/12/2020 04:00:00 PM
quote 0.38 -0.08 402.00 0.33 0.44 1,068 7.00 quote 0.66 0.00 35.00 0.53 0.75 580.00
quote 0.24 -0.08 262.00 0.23 0.35 518.00 7.50 quote 1.01 -0.02 16.00 0.63 1.08 131.00
quote 0.14 -0.07 338.00 0.15 0.20 1,173 8.00 quote 1.43 -0.02 1.00 0.14 2.08 69.00
quote 0.08 -0.07 18.00 0.10 0.12 438.00 8.50 quote 1.42 -0.39 17.00 0.01 3.80 41.00
quote 0.07 -0.01 7.00 0.06 0.07 524.00 9.00 quote 2.30 0.40 20.00 1.05 4.20 63.00
quote 0.01 -0.07 36.00 0.00 0.15 305.00 9.50 quote 2.34 0.00 0.00 0.98 3.70 12.00
quote 0.05 0.00 5.00 0.03 0.05 1,469 10.00 quote 3.20 0.65 5.00 1.49 5.05 28.00
quote 0.01 -0.04 22.00 0.01 0.29 79.00 10.50 quote 3.15 0.00 0.00 3.40 5.70 8.00
quote 0.05 -0.16 32.00 0.00 0.40 310.00 11.00 quote 3.95 0.00 0.00 3.90 5.80 1.00
quote 0.05 -0.20 100.00 0.00 1.21 116.00 11.50 quote 4.08 0.00 0.00 2.79 5.40 23.00
quote 0.05 -0.10 5.00 0.00 0.15 766.00 12.00 quote 4.55 0.00 0.00 4.90 5.75 13.00
quote 0.12 -0.05 1.00 0.00 2.11 25.00 12.50 quote 5.00 0.00 0.00 3.85 6.55 6.00
quote 0.16 0.00 0.00 0.00 0.12 4.00 13.00 quote 5.72 0.00 0.00 4.65 7.95 32.00
quote 0.13 -0.12 1.00 0.00 1.99 6.00 13.50 quote 6.08 0.00 0.00 6.40 7.25 1.00
quote 0.09 0.05 16.00 0.00 0.07 43.00 14.00 quote 0.00 0.00 0.00 5.40 9.10
quote 0.03 0.00 7.00 0.00 1.22 20.00 14.50 quote 0.00 0.00 0.00 5.95 8.15
quote 0.03 -0.05 1.00 0.00 1.22 3.00 15.00 quote 7.85 0.00 0.00 6.65 10.10 25.00

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.