Tilray Inc. Cl 2

NAS: TLRY

GO
/marketstate/country/us

Market open

 --Real time quotes

Nov 14, 2019, 12:17 p.m.

/zigman2/quotes/209129655/composite

$

19.79

Change

-1.14 -5.45%

Volume

Volume 1.64m

Real time quotes

/zigman2/quotes/209129655/composite

Previous close

$ 20.93

$ 19.79

Change

-1.14 -5.45%

Day low

Day high

$19.50

$20.84

Open

52 week low

52 week high

$19.50

$120.40

Open

OPTION CHAIN FOR TILRAY INC. CL 2

In-the-money

November, 2019 Options

Hide
CALLS PUTS
Expires November 15, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 12.00 12.30 7.50 quote 0.01 -0.01 1.00 0.00 0.02 526.00
quote 12.04 0.73 1.00 9.50 9.80 2.00 10.00 quote 0.01 0.00 1.00 0.00 0.01 487.00
quote 0.00 0.00 0.00 7.00 7.30 12.50 quote 0.01 0.00 8.00 0.00 0.01 290.00
quote 6.24 -0.65 18.00 4.55 4.70 6.00 15.00 quote 0.02 0.01 2.00 0.00 0.01 734.00
quote 4.50 -0.75 5.00 3.55 3.70 11.00 16.00 quote 0.03 0.02 8.00 0.01 0.03 612.00
quote 4.00 -0.80 12.00 3.10 3.25 8.00 16.50 quote 0.02 0.00 2.00 0.01 0.03 542.00
quote 4.35 -0.85 11.00 2.59 2.74 3.00 17.00 quote 0.03 -0.01 17.00 0.02 0.03 418.00
quote 2.26 -1.24 1.00 2.04 2.25 12.00 17.50 quote 0.02 -0.02 30.00 0.02 0.04 1,641
quote 1.72 -2.08 1.00 1.49 1.76 5.00 18.00 quote 0.05 0.00 35.00 0.04 0.05 781.00
quote 2.93 -0.22 34.00 1.16 1.28 19.00 18.50 quote 0.07 0.02 206.00 0.07 0.09 382.00
quote 0.77 -1.30 651.00 0.77 0.81 422.00 19.00 quote 0.16 0.10 911.00 0.15 0.16 1,720
quote 0.41 -1.42 127.00 0.43 0.47 112.00 19.50 quote 0.31 0.20 507.00 0.30 0.32 306.00
19.79 Current price as of 11/14/2019 12:17:49 PM
quote 0.23 -0.90 3,528 0.21 0.23 3,187 20.00 quote 0.63 0.46 2,685 0.57 0.61 3,623
quote 0.10 -0.65 411.00 0.09 0.11 228.00 20.50 quote 1.01 0.68 252.00 0.95 0.99 488.00
quote 0.06 -0.38 339.00 0.04 0.06 888.00 21.00 quote 1.42 0.89 366.00 1.34 1.50 1,434
quote 0.04 -0.22 292.00 0.03 0.04 1,015 21.50 quote 2.00 1.09 103.00 1.85 1.98 440.00
quote 0.03 -0.15 177.00 0.02 0.04 1,915 22.00 quote 2.42 1.20 50.00 2.35 2.47 664.00
quote 0.02 -0.10 115.00 0.01 0.03 1,580 22.50 quote 2.90 1.24 38.00 2.86 2.97 878.00
quote 0.02 -0.95 83.00 0.01 0.02 789.00 23.00 quote 3.65 1.55 7.00 3.35 3.50 246.00
quote 0.03 -0.02 30.00 0.00 0.03 554.00 23.50 quote 2.99 0.43 6.00 3.85 4.00 221.00
quote 0.03 -0.01 46.00 0.01 0.03 1,979 24.00 quote 3.67 0.58 2.00 4.35 4.50 242.00
quote 0.01 -0.03 47.00 0.00 0.01 541.00 24.50 quote 3.45 -0.31 5.00 4.70 5.00 33.00
quote 0.01 -0.03 182.00 0.01 0.02 2,317 25.00 quote 5.35 1.25 22.00 5.20 5.50 424.00
quote 0.01 -0.01 16.00 0.01 0.03 384.00 25.50 quote 4.70 1.50 19.00 5.70 6.05 87.00
quote 0.02 -0.01 55.00 0.00 0.03 692.00 26.00 quote 5.10 0.20 1.00 6.20 6.55 151.00
quote 0.02 -0.01 5.00 0.00 0.02 362.00 26.50 quote 5.35 -0.25 4.00 6.80 6.95 158.00
quote 0.02 -0.01 2.00 0.01 0.02 709.00 27.00 quote 4.77 0.00 1.00 7.20 7.50 157.00
quote 0.01 -0.02 15.00 0.00 0.01 516.00 27.50 quote 6.55 1.16 1.00 7.75 8.00 39.00
quote 0.01 -0.01 50.00 0.00 0.01 554.00 28.00 quote 8.40 1.35 1.00 8.25 8.50 44.00
quote 0.01 0.00 5.00 0.00 0.01 195.00 29.00 quote 6.95 0.00 0.00 9.20 9.55 71.00
quote 0.01 -0.13 229.00 0.00 0.01 2,745 30.00 quote 9.55 0.65 2.00 10.20 10.50 1,283
quote 0.01 -0.04 71.00 0.00 0.02 625.00 35.00 quote 14.70 1.50 1.00 15.20 15.50 565.00
quote 0.03 0.01 45.00 0.00 0.01 732.00 40.00 quote 20.30 1.40 199.00 20.20 20.50 308.00
quote 0.02 -0.01 4.00 0.00 0.01 102.00 45.00 quote 24.77 0.64 1.00 25.15 25.50 29.00
quote 0.01 0.00 2.00 0.00 0.01 195.00 50.00 quote 30.12 3.12 3.00 30.20 30.50 6.00
quote 0.08 0.00 0.00 0.00 0.06 15.00 55.00 quote 32.10 0.00 0.00 35.20 35.50 19.00
quote 0.02 0.00 0.00 0.00 0.07 10.00 60.00 quote 38.89 1.04 2.00 40.20 40.50 114.00
CALLS PUTS
Expires November 22, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 4.50 4.80 15.00 quote 0.01 -0.11 40.00 0.02 0.04 87.00
quote 0.00 0.00 0.00 3.55 3.80 16.00 quote 0.07 0.03 4.00 0.06 0.07 25.00
quote 0.00 0.00 0.00 3.10 3.25 16.50 quote 0.10 0.03 3.00 0.09 0.11 3.00
quote 0.00 0.00 0.00 2.62 2.79 17.00 quote 0.13 0.06 3.00 0.13 0.15 22.00
quote 3.75 -0.66 2.00 2.17 2.30 2.00 17.50 quote 0.23 0.12 121.00 0.19 0.22 155.00
quote 3.65 -0.60 2.00 1.75 1.86 2.00 18.00 quote 0.31 0.14 31.00 0.28 0.31 101.00
quote 1.51 -1.33 6.00 1.41 1.46 6.00 18.50 quote 0.42 0.20 184.00 0.41 0.44 220.00
quote 1.03 -1.17 61.00 1.08 1.13 74.00 19.00 quote 0.61 0.27 230.00 0.58 0.61 164.00
quote 0.82 -1.63 203.00 0.81 0.85 70.00 19.50 quote 0.80 0.39 647.00 0.80 0.85 814.00
19.79 Current price as of 11/14/2019 12:17:49 PM
quote 0.67 -0.68 245.00 0.59 0.62 135.00 20.00 quote 1.12 0.50 721.00 1.09 1.15 609.00
quote 0.43 -0.58 51.00 0.42 0.46 117.00 20.50 quote 1.49 0.65 98.00 1.41 1.47 122.00
quote 0.33 -0.55 98.00 0.31 0.33 254.00 21.00 quote 1.74 0.67 228.00 1.81 1.86 238.00
quote 0.22 -0.40 61.00 0.22 0.23 205.00 21.50 quote 2.26 0.95 48.00 2.23 2.28 130.00
quote 0.20 -0.31 116.00 0.16 0.18 387.00 22.00 quote 2.76 1.15 101.00 2.65 2.77 107.00
quote 0.14 -0.23 2,877 0.12 0.14 2,912 22.50 quote 2.44 0.42 6.00 3.10 3.25 43.00
quote 0.10 -0.17 127.00 0.09 0.10 267.00 23.00 quote 2.82 0.31 7.00 3.55 3.75 68.00
quote 0.08 -0.20 113.00 0.07 0.08 369.00 23.50 quote 2.95 -0.10 3.00 4.05 4.20 37.00
quote 0.11 -0.07 10.00 0.05 0.07 240.00 24.00 quote 3.85 0.36 24.00 4.55 4.65 26.00
quote 0.05 -0.09 5.00 0.04 0.05 178.00 24.50 quote 4.45 0.73 12.00 5.00 5.15 52.00
quote 0.03 -0.07 29.00 0.03 0.05 308.00 25.00 quote 5.12 1.47 2.00 5.45 5.70 38.00
quote 0.17 -0.39 5.00 0.02 0.04 17.00 25.50 quote 4.50 -0.75 2.00 5.95 6.20 55.00
quote 0.08 -0.46 28.00 0.00 0.04 156.00 26.00 quote 5.75 0.50 4.00 6.45 6.70 23.00
quote 0.07 -0.36 2.00 0.00 0.03 28.00 26.50 quote 4.44 0.00 1.00 6.90 7.20 21.00
quote 0.01 -0.04 4.00 0.00 0.03 84.00 27.00 quote 4.87 0.00 1.00 7.45 7.65 5.00
quote 0.05 -0.29 7.00 0.00 0.03 94.00 27.50 quote 6.75 0.50 22.00 7.90 8.20 35.00
quote 0.03 -0.27 16.00 0.00 0.03 168.00 28.00 quote 6.60 1.50 4.00 8.40 8.70 11.00
quote 0.05 -0.24 71.00 0.00 0.03 178.00 28.50 quote 8.92 1.87 1.00 8.90 9.20 7.00
quote 0.20 -0.05 22.00 0.00 0.03 69.00 29.00 quote 0.00 0.00 0.00 9.40 9.70
quote 0.23 -0.06 2.00 0.00 0.03 4.00 29.50 quote 7.13 0.00 5.00 9.90 10.20 8.00
quote 0.01 -0.19 9.00 0.00 0.03 149.00 30.00 quote 8.12 0.00 0.00 10.45 10.70 8.00
quote 0.11 -0.27 1.00 0.00 0.03 51.00 30.50 quote 0.00 0.00 0.00 10.90 11.20
quote 0.01 -0.11 3.00 0.00 0.03 92.00 31.00 quote 9.62 1.27 1.00 11.45 11.70 30.00
quote 0.14 0.02 45.00 0.00 0.03 49.00 32.00 quote 0.00 0.00 0.00 12.40 12.70
quote 0.08 -0.03 2.00 0.00 0.03 10.00 33.00 quote 0.00 0.00 0.00 13.40 13.70
quote 0.09 0.00 1.00 0.00 0.03 1.00 34.00 quote 0.00 0.00 0.00 14.40 14.70
quote 0.09 0.04 2.00 0.00 0.03 115.00 35.00 quote 14.85 0.00 1.00 15.35 15.70
CALLS PUTS
Expires November 29, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 4.35 4.80 15.00 quote 0.06 -0.13 17.00 0.07 0.08 70.00
quote 0.00 0.00 0.00 3.50 3.80 16.00 quote 0.08 -0.21 16.00 0.14 0.15 18.00
quote 3.39 -1.06 2.00 2.59 2.85 17.00 quote 0.17 -0.28 90.00 0.27 0.28 129.00
quote 0.00 0.00 0.00 2.19 2.41 17.50 quote 0.34 0.13 14.00 0.37 0.39 4.00
quote 2.00 -1.70 16.00 1.82 2.01 7.00 18.00 quote 0.54 0.25 30.00 0.50 0.53 7.00
quote 1.48 -1.87 36.00 1.54 1.59 36.00 18.50 quote 0.52 0.13 5.00 0.66 0.71 34.00
quote 1.29 -1.71 14.00 1.23 1.29 20.00 19.00 quote 0.90 0.39 33.00 0.87 0.93 12.00
quote 0.99 -1.06 34.00 0.97 1.03 85.00 19.50 quote 1.22 0.52 38.00 1.12 1.22 44.00
19.79 Current price as of 11/14/2019 12:17:49 PM
quote 0.78 -0.72 124.00 0.76 0.81 95.00 20.00 quote 1.49 0.67 62.00 1.40 1.50 313.00
quote 0.60 -0.59 36.00 0.59 0.63 64.00 20.50 quote 1.73 0.61 69.00 1.74 1.88 116.00
quote 0.53 -0.44 311.00 0.45 0.49 2,120 21.00 quote 2.11 0.69 7.00 2.10 2.21 87.00
quote 0.41 -0.41 11.00 0.35 0.38 148.00 21.50 quote 2.24 0.52 1.00 2.48 2.77 32.00
quote 0.28 -0.36 66.00 0.27 0.30 232.00 22.00 quote 3.00 0.94 3.00 2.90 3.10 129.00
quote 0.25 -1.10 1.00 0.21 0.23 996.00 22.50 quote 3.18 0.28 16.00 3.30 3.70 10.00
quote 0.18 -0.50 32.00 0.16 0.19 167.00 23.00 quote 2.76 0.52 1.00 3.75 4.15 7.00
quote 0.16 -0.22 1.00 0.13 0.15 96.00 23.50 quote 3.70 1.18 4.00 4.20 4.50 23.00
quote 0.14 -0.16 1.00 0.11 0.12 101.00 24.00 quote 3.97 0.96 9.00 4.65 5.05 9.00
quote 0.11 -0.11 4.00 0.08 0.10 194.00 24.50 quote 3.95 0.00 0.00 5.15 5.45 1.00
quote 0.10 -0.10 10.00 0.07 0.08 98.00 25.00 quote 4.55 0.85 2.00 5.65 5.95 17.00
quote 0.10 -0.06 1.00 0.05 0.07 39.00 25.50 quote 3.53 0.00 9.00 6.10 6.65 17.00
quote 0.08 -0.13 3.00 0.04 0.06 66.00 26.00 quote 5.25 0.83 4.00 6.60 6.95 16.00
quote 0.03 -0.12 40.00 0.03 0.06 37.00 26.50 quote 6.05 0.00 0.00 7.05 7.50 17.00
quote 0.05 -0.15 1.00 0.03 0.05 27.00 27.00 quote 0.00 0.00 0.00 7.60 7.90
quote 0.10 -0.22 7.00 0.00 0.05 16.00 27.50 quote 7.00 0.00 0.00 8.10 8.45 1.00
quote 0.26 -0.18 4.00 0.00 0.04 37.00 28.00 quote 5.90 0.00 35.00 8.60 8.95 35.00
quote 0.54 0.00 0.00 0.00 0.04 1.00 28.50 quote 6.10 0.00 10.00 9.05 9.50 10.00
quote 0.06 -0.25 13.00 0.00 0.04 45.00 29.00 quote 7.95 0.00 0.00 9.55 9.90 10.00
quote 0.86 0.00 0.00 0.00 0.03 20.00 29.50 quote 9.33 0.00 2.00 10.05 10.40
quote 0.03 -0.02 3.00 0.00 0.03 213.00 30.00 quote 7.89 0.00 0.00 10.55 10.95 6.00
quote 0.02 -0.27 1.00 0.00 0.03 1.00 30.50 quote 9.40 0.00 0.00 11.05 11.60 1.00
quote 0.04 -0.17 169.00 0.00 0.03 699.00 31.00 quote 9.79 0.00 1.00 11.55 12.00 1.00
quote 0.08 -0.37 1.00 0.00 0.03 17.00 35.00 quote 0.00 0.00 0.00 15.55 15.90

December, 2019 Options

Show

January, 2020 Options

Show

March, 2020 Options

Show

June, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.