Bulletin
Investor Alert

Tilray Inc. Cl 2

NAS: TLRY

GO
/marketstate/country/us

After Hours

 --Real time quotes

Jul 10, 2020, 7:32 p.m.

/zigman2/quotes/209129655/composite

$

8.01

Change

0.00 0.00%

Volume

Volume 77,206

Real time quotes

/zigman2/quotes/209129655/composite

Today's close

$ 7.41

$ 8.01

Change

+0.60 +8.10%

Day low

Day high

$7.42

$8.10

Open

52 week low

52 week high

$2.43

$46.25

Open

OPTION CHAIN FOR TILRAY INC. CL 2

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 10, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 6.70 0.00 0.00 6.85 7.15 1.00 quote 0.00 0.00 0.00 0.00 0.02
quote 6.20 0.00 0.00 6.40 6.70 1.50 quote 0.00 0.00 0.00 0.00 0.02
quote 6.20 0.00 0.00 5.85 6.10 1.00 2.00 quote 0.00 0.00 0.00 0.00 0.02
quote 5.05 0.00 0.00 5.40 5.65 2.50 quote 0.00 0.00 0.00 0.00 0.02
quote 4.55 0.00 0.00 4.90 5.20 3.00 quote 0.00 0.00 0.00 0.00 2.05
quote 0.00 0.00 0.00 4.35 4.65 3.50 quote 0.00 0.00 0.00 0.00 1.13
quote 0.00 0.00 0.00 3.90 4.20 4.00 quote 0.04 0.00 0.00 0.00 1.19 2.00
quote 3.05 0.00 0.00 3.40 3.65 4.50 quote 0.03 0.00 0.00 0.00 0.03 8.00
quote 2.81 0.30 1.00 2.78 3.15 1.00 5.00 quote 0.02 0.00 1.00 0.00 0.03 36.00
quote 2.50 0.07 7.00 2.44 2.71 1.00 5.50 quote 0.01 -0.01 3.00 0.00 0.01 594.00
quote 1.93 0.35 6.00 1.74 2.16 6.00 6.00 quote 0.01 0.00 18.00 0.00 0.01 5,765
quote 1.47 0.55 11.00 1.44 1.68 12.00 6.50 quote 0.01 -0.01 570.00 0.00 0.01 1,647
quote 0.98 0.52 313.00 0.96 1.06 1,285 7.00 quote 0.01 -0.04 415.00 0.00 0.01 2,801
quote 0.46 0.32 5,351 0.47 0.52 3,503 7.50 quote 0.01 -0.26 1,260 0.00 0.02 1,572
quote 0.02 -0.02 11,506 0.00 0.02 7,844 8.00 quote 0.02 -0.70 430.00 0.00 0.04 594.00
8.01 Current price as of 7/10/2020 04:00:00 PM
quote 0.01 -0.01 1,333 0.00 0.01 4,681 8.50 quote 0.51 -0.63 152.00 0.45 0.55 263.00
quote 0.01 0.00 543.00 0.00 0.01 4,457 9.00 quote 1.00 -0.65 17.00 0.84 1.04 68.00
quote 0.01 -0.01 535.00 0.00 0.03 918.00 9.50 quote 1.45 -0.67 55.00 1.34 1.55 56.00
quote 0.01 0.00 32.00 0.00 0.01 2,056 10.00 quote 2.04 -0.65 36.00 1.85 2.04 154.00
quote 0.01 0.00 0.00 0.00 0.03 573.00 10.50 quote 2.79 -0.21 5.00 2.31 2.56 22.00
quote 0.01 -0.01 2.00 0.00 0.01 1,175 11.00 quote 3.32 -0.23 2.00 2.77 3.30 32.00
quote 0.01 0.00 0.00 0.00 0.01 180.00 11.50 quote 3.42 0.00 0.00 3.30 3.60 1.00
quote 0.01 0.00 0.00 0.00 0.01 445.00 12.00 quote 3.65 0.00 0.00 3.85 4.10 30.00
quote 0.03 0.00 0.00 0.00 0.01 16.00 12.50 quote 5.10 0.13 1.00 4.35 4.65 7.00
quote 0.07 0.00 0.00 0.00 0.13 16.00 13.00 quote 5.30 0.00 0.00 4.90 5.20 5.00
quote 0.04 0.00 0.00 0.00 0.10 86.00 13.50 quote 5.71 0.00 0.00 5.35 5.65 6.00
quote 0.01 0.00 0.00 0.00 0.01 34.00 14.00 quote 0.00 0.00 0.00 5.55 6.40
quote 0.07 0.00 0.00 0.00 0.10 202.00 14.50 quote 6.95 0.00 0.00 6.30 6.70 9.00
quote 0.03 0.00 0.00 0.00 0.10 375.00 15.00 quote 7.24 -0.89 20.00 5.15 8.70 20.00
quote 0.04 0.00 0.00 0.00 2.05 1.00 15.50 quote 0.00 0.00 0.00 5.60 9.35
quote 0.02 0.00 0.00 0.00 0.11 5.00 16.00 quote 8.10 0.00 0.00 7.80 8.30 1.00
quote 0.05 0.00 0.00 0.00 0.19 1.00 16.50 quote 0.00 0.00 0.00 8.35 8.70
quote 0.11 0.00 0.00 0.00 2.13 3.00 17.00 quote 10.07 0.00 0.00 8.85 10.05 1.00
quote 0.06 0.00 0.00 0.00 0.18 1.00 17.50 quote 9.45 -0.35 1.00 9.10 9.60 1.00
quote 0.01 -0.01 1.00 0.00 0.17 2.00 20.00 quote 12.30 0.00 0.00 11.80 12.25 105.00
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 6.00 0.00 0.00 6.80 8.15 1.00 quote 0.01 0.00 0.00 0.00 0.02 3.00
quote 6.25 0.00 0.00 5.85 6.85 2.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 4.95 6.10 2.50 quote 0.00 0.00 0.00 0.00 0.20
quote 5.00 0.00 0.00 4.50 5.65 8.00 3.00 quote 0.02 0.00 0.00 0.00 0.06 43.00
quote 0.00 0.00 0.00 4.35 5.05 3.50 quote 0.02 0.00 0.00 0.00 0.26 1.00
quote 4.25 0.00 0.00 3.90 4.50 1.00 4.00 quote 0.03 0.00 0.00 0.00 0.18 36.00
quote 2.52 0.00 0.00 2.96 4.45 4.50 quote 0.01 0.00 0.00 0.01 0.34 9.00
quote 2.87 0.38 10.00 2.54 3.60 11.00 5.00 quote 0.02 -0.03 35.00 0.00 0.18 402.00
quote 1.93 -0.53 3.00 2.27 2.71 2.00 5.50 quote 0.03 -0.02 48.00 0.01 0.03 375.00
quote 1.84 0.48 38.00 1.96 2.26 154.00 6.00 quote 0.05 -0.05 115.00 0.04 0.06 1,738
quote 1.50 0.48 253.00 1.48 1.86 91.00 6.50 quote 0.09 -0.11 163.00 0.08 0.10 11,376
quote 1.08 0.44 301.00 1.04 1.10 4,729 7.00 quote 0.16 -0.26 700.00 0.17 0.19 8,120
quote 0.69 0.29 3,576 0.69 0.73 6,237 7.50 quote 0.33 -0.28 665.00 0.31 0.36 12,187
quote 0.44 0.17 11,730 0.42 0.44 11,934 8.00 quote 0.57 -0.36 425.00 0.52 0.62 1,198
8.01 Current price as of 7/10/2020 04:00:00 PM
quote 0.26 0.11 8,859 0.24 0.26 5,000 8.50 quote 0.88 -0.43 132.00 0.85 0.96 186.00
quote 0.17 0.05 3,896 0.16 0.17 11,704 9.00 quote 1.44 -0.35 23.00 1.22 1.41 1,129
quote 0.11 0.04 3,103 0.11 0.13 911.00 9.50 quote 1.72 -0.48 50.00 1.71 1.86 15.00
quote 0.06 0.01 1,993 0.06 0.07 27,423 10.00 quote 2.21 -0.63 56.00 2.12 2.41 722.00
quote 0.05 0.01 229.00 0.04 0.05 501.00 10.50 quote 3.10 0.00 0.00 2.60 2.81 58.00
quote 0.02 -0.01 516.00 0.02 0.03 7,899 11.00 quote 3.17 -0.48 4.00 2.87 3.30 1,704
quote 0.01 0.00 5.00 0.01 0.04 34.00 11.50 quote 4.75 0.00 0.00 3.50 3.95 12.00
quote 0.01 0.00 5.00 0.00 0.02 9,715 12.00 quote 4.47 0.27 1.00 4.10 4.25 7,968
quote 0.02 -0.01 1.00 0.01 0.12 19.00 12.50 quote 4.65 0.00 0.00 4.35 5.30 11.00
quote 0.02 0.01 2.00 0.00 0.02 11,484 13.00 quote 5.07 0.00 0.00 4.85 5.30 118.00
quote 0.05 0.00 0.00 0.00 0.03 7.00 13.50 quote 6.20 0.20 1.00 5.50 6.00 17.00
quote 0.01 -0.01 2.00 0.00 0.03 2,061 14.00 quote 7.25 0.00 0.00 5.80 6.70 25.00
quote 0.02 0.00 0.00 0.00 0.20 51.00 14.50 quote 6.80 -0.95 2.00 6.30 7.10 38.00
quote 0.01 0.00 36.00 0.00 0.01 6,044 15.00 quote 7.60 0.00 0.00 7.10 7.50 1,374
quote 0.01 -0.02 8.00 0.00 0.01 592.00 16.00 quote 8.50 0.00 0.00 7.85 8.45 34.00
quote 0.02 0.00 0.00 0.00 0.01 181.00 17.00 quote 9.42 -0.10 5.00 8.75 9.50 73.00
quote 0.01 0.00 0.00 0.00 0.07 888.00 18.00 quote 10.55 0.00 0.00 9.85 10.65 7.00
quote 0.02 0.00 0.00 0.00 0.07 52.00 19.00 quote 12.25 0.00 0.00 10.80 11.50 68.00
quote 0.01 -0.01 1.00 0.00 0.09 778.00 20.00 quote 12.70 0.00 6.00 11.85 12.60 521.00
CALLS PUTS
Expires July 24, 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 7.05 8.15 0.50 quote 0.00 0.00 0.00 0.00 0.29
quote 0.00 0.00 0.00 6.75 7.55 1.00 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 6.30 6.95 1.50 quote 0.00 0.00 0.00 0.00 2.13
quote 8.01 0.00 0.00 5.85 6.40 1.00 2.00 quote 0.00 0.00 0.00 0.00 0.37
quote 0.00 0.00 0.00 5.40 5.90 2.50 quote 0.00 0.00 0.00 0.00 0.26
quote 0.00 0.00 0.00 4.70 5.65 3.00 quote 0.25 0.00 0.00 0.00 0.28 2.00
quote 4.50 0.00 1.00 4.35 5.00 3.50 quote 0.00 0.00 0.00 0.00 0.35
quote 3.25 0.00 0.00 3.85 4.50 8.00 4.00 quote 0.00 0.00 0.00 0.00 0.18
quote 3.50 0.00 4.00 3.40 3.80 4.50 quote 0.06 -0.01 1.00 0.01 0.18 18.00
quote 2.06 0.00 0.00 2.65 3.40 5.00 5.00 quote 0.08 0.00 2.00 0.04 0.21 57.00
quote 1.95 0.44 4.00 2.02 3.00 4.00 5.50 quote 0.09 -0.04 10.00 0.06 0.12 195.00
quote 1.53 -0.37 226.00 1.64 2.72 126.00 6.00 quote 0.14 -0.12 10.00 0.14 0.20 59.00
quote 1.34 0.20 31.00 1.09 2.15 36.00 6.50 quote 0.29 -0.12 24.00 0.22 0.28 159.00
quote 1.17 0.32 107.00 1.12 1.25 272.00 7.00 quote 0.38 -0.26 35.00 0.38 0.44 409.00
quote 0.85 0.27 119.00 0.83 0.90 879.00 7.50 quote 0.61 -0.32 15.00 0.57 0.68 69.00
quote 0.61 0.17 242.00 0.59 0.63 1,156 8.00 quote 0.89 -0.45 49.00 0.86 0.95 23.00
8.01 Current price as of 7/10/2020 04:00:00 PM
quote 0.44 0.12 387.00 0.43 0.50 951.00 8.50 quote 1.34 -0.33 7.00 1.13 1.30 36.00
quote 0.32 0.09 387.00 0.30 0.33 634.00 9.00 quote 1.79 -0.81 10.00 1.54 1.71 11.00
quote 0.23 0.08 45.00 0.23 0.32 701.00 9.50 quote 2.10 -0.43 1.00 1.95 2.14 13.00
quote 0.18 0.06 382.00 0.15 0.19 781.00 10.00 quote 2.46 -0.26 11.00 2.39 2.58 14.00
quote 0.13 0.02 6.00 0.10 0.21 1,050 10.50 quote 3.50 0.00 0.00 1.03 4.85 1.00
quote 0.09 -0.01 576.00 0.08 0.12 1,030 11.00 quote 3.74 0.00 0.00 2.88 3.60 1.00
quote 0.08 0.01 1.00 0.05 0.09 307.00 11.50 quote 0.00 0.00 0.00 3.50 4.40
quote 0.07 -0.01 30.00 0.03 0.10 176.00 12.00 quote 0.00 0.00 0.00 4.25 4.70
quote 0.07 0.00 0.00 0.03 0.09 110.00 12.50 quote 5.05 0.00 5.00 4.80 5.15
quote 0.04 -0.04 22.00 0.00 0.20 20.00 13.00 quote 6.36 0.00 0.00 4.90 6.00 2.00
quote 0.05 0.00 0.00 0.00 0.09 117.00 13.50 quote 0.00 0.00 0.00 5.60 6.25
quote 0.04 0.00 0.00 0.00 0.14 35.00 14.00 quote 0.00 0.00 0.00 6.20 6.65
quote 0.05 0.00 0.00 0.00 0.22 453.00 14.50 quote 7.65 0.00 0.00 6.60 7.25 6.00
quote 0.10 0.00 0.00 0.00 0.13 50.00 15.00 quote 6.85 0.00 0.00 7.25 7.60 2.00
quote 0.02 0.00 203.00 0.01 0.02 141.00 15.50 quote 7.90 -0.20 1.00 7.55 8.10 5.00
quote 0.11 0.00 0.00 0.00 0.12 24.00 16.00 quote 7.90 0.00 0.00 8.00 8.85 2.00
quote 0.07 0.00 0.00 0.00 0.20 4.00 16.50 quote 8.15 0.00 0.00 8.65 9.20 52.00
quote 0.20 0.00 0.00 0.00 0.28 5.00 17.00 quote 9.57 0.00 0.00 9.25 9.70 131.00
quote 0.07 0.00 0.00 0.00 0.21 70.00 20.00 quote 12.85 0.00 0.00 12.20 12.50 6.00
CALLS PUTS
Expires July 31, 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 7.15 7.90 0.50 quote 0.00 0.00 0.00 0.00 0.27
quote 0.00 0.00 0.00 6.75 7.40 1.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 6.05 6.85 1.50 quote 0.00 0.00 0.00 0.00 0.26
quote 5.60 0.00 0.00 5.75 6.20 1.00 2.00 quote 0.00 0.00 0.00 0.00 0.27
quote 0.00 0.00 0.00 5.35 5.80 2.50 quote 0.00 0.00 0.00 0.00 0.29
quote 4.80 0.00 0.00 4.80 5.35 5.00 3.00 quote 0.04 0.00 0.00 0.00 0.08 7.00
quote 0.00 0.00 0.00 4.35 4.85 3.50 quote 0.00 0.00 0.00 0.00 0.22
quote 4.00 0.45 1.00 3.85 4.55 1.00 4.00 quote 0.07 0.00 0.00 0.01 0.24 39.00
quote 0.00 0.00 0.00 2.79 3.75 4.50 quote 0.23 0.00 0.00 0.03 0.26 205.00
quote 2.63 0.00 1.00 2.36 3.15 2.00 5.00 quote 0.14 -0.04 5.00 0.09 0.27 164.00
quote 1.80 0.00 0.00 2.07 2.96 1.00 5.50 quote 0.22 -0.03 1.00 0.15 0.38 37.00
quote 1.60 -0.14 48.00 1.75 2.52 132.00 6.00 quote 0.32 -0.10 1.00 0.20 0.43 5,063
quote 1.60 0.45 19.00 1.25 2.12 51.00 6.50 quote 0.50 -0.08 22.00 0.37 0.47 48.00
quote 1.24 0.38 22.00 0.79 1.70 180.00 7.00 quote 0.69 -0.15 29.00 0.53 0.89 181.00
quote 0.92 0.19 81.00 0.88 1.06 314.00 7.50 quote 0.90 -0.27 10.00 0.78 1.11 53.00
quote 0.70 0.17 132.00 0.65 0.77 624.00 8.00 quote 1.29 -0.21 39.00 0.79 1.40 90.00
8.01 Current price as of 7/10/2020 04:00:00 PM
quote 0.52 0.12 155.00 0.48 0.60 853.00 8.50 quote 1.80 0.00 0.00 1.17 1.77 49.00
quote 0.41 0.10 167.00 0.37 0.45 339.00 9.00 quote 2.20 0.00 0.00 1.39 2.16 87.00
quote 0.30 0.04 41.00 0.17 0.36 168.00 9.50 quote 3.10 0.00 0.00 1.82 2.55 4.00
quote 0.24 0.09 415.00 0.24 0.25 934.00 10.00 quote 2.90 -0.12 5.00 2.18 4.60 52.00
quote 0.15 -0.03 6.00 0.05 0.37 6.00 10.50 quote 0.00 0.00 0.00 2.64 3.40
quote 0.15 0.05 145.00 0.12 0.23 98.00 11.00 quote 3.59 0.00 0.00 3.40 3.80 2.00
quote 0.15 0.05 2.00 0.05 0.31 111.00 11.50 quote 4.24 0.00 0.00 3.70 4.35 5.00
quote 0.35 0.00 0.00 0.06 0.22 102.00 12.00 quote 4.87 0.00 1.00 2.50 5.55
quote 0.11 -0.01 21.00 0.04 0.20 27.00 12.50 quote 0.00 0.00 0.00 4.85 5.30
quote 0.10 0.01 3.00 0.03 0.22 12.00 13.00 quote 0.00 0.00 0.00 5.35 5.75
quote 0.09 0.00 0.00 0.02 0.06 54.00 13.50 quote 6.51 0.00 1.00 5.85 6.15 1.00
quote 0.05 -0.02 3.00 0.01 0.22 74.00 14.00 quote 7.40 0.00 0.00 6.35 6.65 20.00
quote 0.12 0.00 0.00 0.00 0.22 35.00 14.50 quote 7.75 0.00 0.00 5.60 7.80 1.00
quote 0.13 0.00 0.00 0.00 0.20 79.00 15.00 quote 7.80 0.00 0.00 7.40 7.65 4.00
quote 0.00 0.00 0.00 0.00 0.20 15.50 quote 0.00 0.00 0.00 7.90 9.25
quote 0.13 0.00 0.00 0.00 0.20 3.00 16.00 quote 8.82 0.00 0.00 6.95 9.10 2.00
quote 0.05 0.00 0.00 0.00 0.20 1.00 16.50 quote 0.00 0.00 0.00 8.80 9.15
quote 0.00 0.00 0.00 0.00 0.12 17.00 quote 9.77 -0.05 4.00 8.10 10.95 7.00

August, 2020 Options

Show

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.