Bulletin
Investor Alert

New York Markets Open in:

Tilray Inc. Cl 2

NAS: TLRY

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Apr 9, 2020, 4:25 a.m.

/zigman2/quotes/209129655/composite

$

7.40

Change

+0.42 +6.02%

Volume

Volume 1,160

Real time quotes

/zigman2/quotes/209129655/composite

Previous close

$ 6.98

$ 6.98

Change

+0.61 +9.58%

Day low

Day high

$6.47

$7.55

Open

52 week low

52 week high

$2.43

$57.54

Open

OPTION CHAIN FOR TILRAY INC. CL 2

In-the-money

April, 2020 Options

Hide
CALLS PUTS
Expires April 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 6.60 -0.40 50.00 6.40 6.55 1.00 0.50 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 3.85 7.10 1.00 quote 0.04 0.00 0.00 0.00 0.01 64.00
quote 5.80 0.00 0.00 4.40 6.65 1.00 1.50 quote 0.02 0.00 0.00 0.00 0.01 312.00
quote 3.96 0.00 0.00 2.88 6.75 1.00 2.00 quote 0.02 0.00 0.00 0.00 0.01 199.00
quote 3.45 0.00 0.00 2.94 6.30 10.00 2.50 quote 0.03 0.00 0.00 0.00 0.01 513.00
quote 3.07 0.00 0.00 1.93 4.95 5.00 3.00 quote 0.01 0.00 0.00 0.00 0.03 423.00
quote 3.15 0.85 2.00 1.42 5.45 6.00 3.50 quote 0.01 0.00 0.00 0.00 0.03 321.00
quote 3.40 1.30 15.00 2.85 3.05 58.00 4.00 quote 0.01 0.00 34.00 0.00 0.01 463.00
quote 2.74 0.61 14.00 2.23 2.89 22.00 4.50 quote 0.02 0.00 91.00 0.01 0.02 633.00
quote 2.15 0.75 34.00 1.93 2.25 384.00 5.00 quote 0.03 -0.04 631.00 0.01 0.03 1,422
quote 1.47 0.54 62.00 1.27 1.55 300.00 5.50 quote 0.03 -0.07 776.00 0.02 0.04 1,224
quote 1.01 0.49 1,331 0.86 1.23 2,774 6.00 quote 0.05 -0.20 2,278 0.04 0.05 1,590
quote 0.60 0.33 2,010 0.29 0.69 4,515 6.50 quote 0.10 -0.39 802.00 0.10 0.12 873.00
6.98 Current price as of 4/08/2020 04:00:00 PM
quote 0.27 0.14 14,454 0.24 0.30 3,980 7.00 quote 0.29 -0.55 1,874 0.25 0.31 747.00
quote 0.13 0.05 6,430 0.12 0.15 2,356 7.50 quote 0.76 -0.48 213.00 0.52 0.74 267.00
quote 0.07 0.01 7,671 0.06 0.08 2,948 8.00 quote 1.19 -0.46 234.00 1.03 2.25 281.00
quote 0.03 -0.02 1,266 0.03 0.04 1,887 8.50 quote 1.29 -0.91 5.00 1.11 2.43 76.00
quote 0.02 -0.01 1,175 0.02 0.03 1,719 9.00 quote 1.87 -0.98 17.00 2.00 2.82 123.00
quote 0.02 -0.01 264.00 0.01 0.03 530.00 9.50 quote 2.42 -0.54 11.00 1.96 3.50 15.00
quote 0.02 0.00 273.00 0.00 0.03 1,294 10.00 quote 3.02 -0.57 5.00 2.42 4.90 42.00
quote 0.02 -0.01 24.00 0.01 0.03 60.00 10.50 quote 3.29 -0.35 1.00 1.52 5.45 11.00
quote 0.01 -0.01 312.00 0.01 0.02 3,597 11.00 quote 3.90 -1.00 10.00 3.60 4.80 84.00
quote 0.04 0.02 17.00 0.00 0.04 1,732 11.50 quote 5.24 0.00 0.00 4.10 5.30 60.00
quote 0.01 0.00 76.00 0.00 0.01 753.00 12.00 quote 4.90 -0.63 2.00 3.30 6.70 46.00
quote 0.03 0.01 20.00 0.00 0.04 128.00 12.50 quote 6.15 0.00 0.00 3.65 7.45 21.00
quote 0.05 0.00 0.00 0.00 0.02 193.00 13.00 quote 7.15 0.00 0.00 4.30 7.20 19.00
quote 0.06 0.00 0.00 0.00 0.01 305.00 13.50 quote 7.40 0.00 0.00 4.70 8.50 10.00
quote 0.01 0.00 10.00 0.00 0.02 304.00 14.00 quote 8.10 0.00 0.00 5.30 9.00 34.00
quote 0.01 0.00 0.00 0.00 0.01 17.00 14.50 quote 7.31 -3.08 1.00 5.80 9.00 15.00
quote 0.01 0.00 0.00 0.00 0.01 286.00 15.00 quote 7.63 -1.17 1.00 6.70 9.85 23.00
quote 0.20 0.00 0.00 0.00 0.17 26.00 15.50 quote 9.35 0.00 0.00 6.60 10.55 17.00
quote 0.01 0.00 0.00 0.00 0.01 276.00 16.00 quote 8.83 -3.40 1.00 7.25 10.90 1.00
quote 0.02 -0.18 1.00 0.00 0.03 3.00 16.50 quote 10.90 0.00 0.00 7.50 11.55 1.00
quote 0.05 0.00 0.00 0.00 1.25 27.00 17.00 quote 11.10 0.00 0.00 8.00 12.15 7.00
quote 0.02 0.00 0.00 0.00 0.01 15.00 17.50 quote 11.57 0.00 0.00 9.15 12.10 1.00
quote 0.00 0.00 0.00 0.00 1.44 18.00 quote 9.31 0.00 0.00 9.05 12.45 6.00
quote 0.00 0.00 0.00 0.00 1.43 18.50 quote 12.50 0.00 0.00 9.65 13.45 1.00
quote 0.18 0.00 0.00 0.00 0.03 135.00 19.00 quote 12.10 -0.60 1.00 10.60 13.05 3.00
quote 0.42 0.00 0.00 0.00 1.09 1.00 19.50 quote 12.20 0.77 1.00 11.55 13.85 2.00
quote 0.08 0.05 3.00 0.00 0.01 136.00 20.00 quote 12.97 -0.93 2.00 11.00 15.15 37.00
quote 0.01 0.00 0.00 0.00 1.05 17.00 20.50 quote 13.95 0.00 0.00 11.55 15.45 4.00
quote 0.16 0.00 0.00 0.00 1.05 2.00 21.00 quote 0.00 0.00 0.00 12.50 15.90
quote 0.01 0.00 3.00 0.00 0.01 40.00 25.00 quote 15.55 0.00 0.00 16.05 20.05 2.00
CALLS PUTS
Expires April 17, 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 4.35 8.65 0.50 quote 0.03 0.00 0.00 0.00 0.01 222.00
quote 0.00 0.00 0.00 3.85 8.15 1.00 quote 0.03 0.00 0.00 0.00 0.02 229.00
quote 5.20 0.50 6.00 3.35 7.55 140.00 1.50 quote 0.03 0.00 0.00 0.00 0.02 308.00
quote 4.60 0.40 6.00 4.25 6.70 1.00 2.00 quote 0.01 0.00 3.00 0.01 0.02 516.00
quote 4.90 1.40 1.00 4.00 5.75 12.00 2.50 quote 0.03 0.00 20.00 0.01 0.07 574.00
quote 3.05 0.00 0.00 1.97 5.60 5.00 3.00 quote 0.03 -0.02 149.00 0.00 0.04 2,246
quote 3.59 0.24 32.00 3.35 5.10 86.00 3.50 quote 0.05 -0.02 41.00 0.02 0.07 695.00
quote 2.40 0.00 0.00 2.30 4.00 214.00 4.00 quote 0.07 -0.04 216.00 0.05 0.08 557.00
quote 2.77 0.52 4.00 1.86 2.61 276.00 4.50 quote 0.11 -0.07 29.00 0.07 0.11 348.00
quote 2.13 0.53 146.00 1.90 2.44 7,233 5.00 quote 0.15 -0.12 421.00 0.10 0.16 2,396
quote 1.85 0.64 26.00 1.53 1.98 225.00 5.50 quote 0.23 -0.17 79.00 0.21 0.25 674.00
quote 1.35 0.53 701.00 1.23 1.58 6,435 6.00 quote 0.36 -0.21 1,088 0.34 0.36 11,166
quote 1.03 0.43 783.00 0.89 1.05 1,766 6.50 quote 0.54 -0.40 509.00 0.52 0.55 697.00
6.98 Current price as of 4/08/2020 04:00:00 PM
quote 0.70 0.26 3,645 0.67 0.74 2,693 7.00 quote 0.83 -0.35 679.00 0.73 0.82 896.00
quote 0.50 0.15 12,232 0.48 0.65 5,552 7.50 quote 0.99 -0.60 293.00 1.05 1.18 4,596
quote 0.35 0.13 5,785 0.34 0.35 5,531 8.00 quote 1.47 -0.32 92.00 1.40 1.58 803.00
quote 0.24 0.06 1,000 0.25 0.26 1,598 8.50 quote 1.83 -0.47 12.00 1.80 2.00 63.00
quote 0.17 0.04 1,211 0.15 0.20 3,069 9.00 quote 2.30 -0.70 86.00 2.24 2.77 1,085
quote 0.12 0.00 241.00 0.02 0.26 1,797 9.50 quote 2.49 -1.21 1.00 2.34 3.15 22.00
quote 0.11 0.03 2,149 0.10 0.12 6,146 10.00 quote 3.25 -0.56 66.00 3.15 3.35 666.00
quote 0.10 0.00 11.00 0.01 0.11 54.00 10.50 quote 3.55 -0.55 4.00 3.60 3.80 6.00
quote 0.07 0.01 65.00 0.05 0.08 742.00 11.00 quote 4.49 -0.43 1.00 3.80 5.05 55.00
quote 0.08 0.00 0.00 0.02 0.10 8.00 11.50 quote 0.00 0.00 0.00 2.68 5.75
quote 0.06 0.00 27.00 0.01 0.08 185.00 12.00 quote 5.25 0.00 0.00 4.65 6.20 5.00
quote 0.06 0.01 677.00 0.02 0.08 13,057 12.50 quote 5.83 -0.62 2.00 5.15 6.30 331.00
quote 0.10 -0.17 1.00 0.01 0.08 13.00 13.00 quote 0.00 0.00 0.00 5.45 7.10
quote 0.10 0.00 0.00 0.00 0.06 18.00 13.50 quote 6.35 0.00 8.00 5.95 7.65 8.00
quote 0.06 0.03 19.00 0.03 0.06 869.00 14.00 quote 6.90 -0.86 2.00 6.45 8.25 72.00
quote 0.11 0.00 0.00 0.00 0.05 8.00 14.50 quote 7.55 0.00 5.00 6.95 9.05 5.00
quote 0.04 0.03 267.00 0.02 0.05 13,136 15.00 quote 7.90 -1.00 18.00 8.05 8.30 7,884
quote 0.03 0.01 9.00 0.01 0.08 129.00 16.00 quote 9.00 -0.70 12.00 9.05 9.25 17.00
quote 0.06 0.04 20.00 0.00 1.71 25.00 17.00 quote 9.75 0.00 34.00 10.00 10.50 29.00
quote 0.05 0.02 6.00 0.01 0.04 2,249 17.50 quote 10.22 -1.05 6.00 10.05 11.65 1,239
quote 0.05 -0.25 110.00 0.00 1.42 111.00 18.00 quote 10.80 0.00 4.00 10.20 12.35 4.00
quote 0.01 -0.05 1.00 0.00 0.03 80.00 19.00 quote 11.80 3.24 6.00 10.25 14.05 7.00
quote 0.01 -0.02 195.00 0.00 0.03 1,979 20.00 quote 13.02 -1.03 7.00 12.65 14.00 53.00
quote 0.05 0.00 0.00 0.00 0.03 167.00 21.00 quote 15.15 0.00 0.00 13.30 15.10 7.00
quote 0.02 -0.03 1.00 0.00 0.03 397.00 22.50 quote 15.90 0.00 0.00 14.15 16.70 373.00
quote 0.05 0.00 0.00 0.00 0.03 41.00 24.00 quote 19.97 0.00 0.00 16.55 18.10 3.00
quote 0.01 -0.01 21.00 0.00 0.04 6,040 25.00 quote 17.95 -1.07 1.00 17.60 19.05 59.00
quote 0.01 0.00 0.00 0.00 0.03 5.00 26.00 quote 18.84 0.00 0.00 18.55 20.45 5.00
quote 0.10 0.00 0.00 0.00 1.86 1.00 27.00 quote 17.50 0.00 0.00 19.35 20.85 3.00
quote 0.01 0.00 0.00 0.00 0.19 18.00 28.00 quote 0.00 0.00 0.00 20.65 22.35
quote 0.11 0.00 0.00 0.00 0.08 39.00 30.00 quote 22.64 0.00 0.00 22.40 23.95 43.00
quote 0.01 0.00 1.00 0.00 0.03 2,029 35.00 quote 29.21 0.00 0.00 27.00 29.65 68.00
CALLS PUTS
Expires April 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 4.35 8.60 0.50 quote 0.13 0.00 0.00 0.00 0.58 41.00
quote 0.00 0.00 0.00 3.85 8.10 1.00 quote 0.01 0.00 0.00 0.00 0.05 130.00
quote 7.30 0.00 0.00 3.35 7.60 2.00 1.50 quote 0.02 0.00 0.00 0.00 0.61 33.00
quote 4.45 0.00 0.00 3.60 6.75 2.00 2.00 quote 0.03 0.00 0.00 0.00 0.80 45.00
quote 4.80 0.00 0.00 3.25 5.70 14.00 2.50 quote 0.07 0.00 0.00 0.01 0.08 282.00
quote 3.25 0.00 0.00 2.83 4.85 124.00 3.00 quote 0.10 0.00 0.00 0.01 0.11 328.00
quote 4.15 1.61 1.00 2.28 4.15 4.00 3.50 quote 0.10 -0.05 20.00 0.01 0.15 141.00
quote 2.71 0.31 1.00 2.85 3.85 170.00 4.00 quote 0.14 -0.06 74.00 0.10 0.27 225.00
quote 2.66 1.66 4.00 0.54 3.80 91.00 4.50 quote 0.21 -0.07 78.00 0.19 0.23 162.00
quote 2.05 0.12 11.00 0.83 2.53 131.00 5.00 quote 0.29 -0.15 119.00 0.12 0.32 738.00
quote 1.12 0.00 0.00 0.15 2.05 107.00 5.50 quote 0.42 -0.24 5.00 0.29 0.50 38.00
quote 1.43 0.43 18.00 1.19 1.69 2,112 6.00 quote 0.57 -0.27 54.00 0.53 0.88 445.00
quote 1.05 0.36 103.00 0.53 1.43 155.00 6.50 quote 0.82 -0.13 17.00 0.75 1.25 25.00
6.98 Current price as of 4/08/2020 04:00:00 PM
quote 0.82 0.16 251.00 0.67 1.13 180.00 7.00 quote 1.08 -0.34 54.00 0.91 1.15 342.00
quote 0.66 0.04 308.00 0.56 0.81 325.00 7.50 quote 1.35 -0.78 17.00 1.28 1.68 52.00
quote 0.51 0.11 180.00 0.53 0.82 1,198 8.00 quote 1.69 -0.51 75.00 1.47 2.51 96.00
quote 0.50 0.17 38.00 0.10 0.70 1,505 8.50 quote 3.35 0.00 0.00 1.86 2.98 14.00
quote 0.38 0.09 123.00 0.19 0.40 298.00 9.00 quote 2.60 -0.39 1.00 2.26 3.40 10.00
quote 0.40 0.20 21.00 0.16 0.33 170.00 9.50 quote 3.70 0.00 0.00 2.33 3.65 30.00
quote 0.22 -0.01 149.00 0.11 0.40 1,673 10.00 quote 3.16 -0.64 52.00 2.99 3.85 58.00
quote 0.19 0.02 8.00 0.11 0.44 48.00 10.50 quote 4.60 0.00 0.00 1.93 4.60 33.00
quote 0.20 0.09 15.00 0.11 0.27 83.00 11.00 quote 5.25 0.00 0.00 2.35 6.30 35.00
quote 0.19 0.11 2.00 0.09 0.51 15.00 11.50 quote 4.80 0.20 5.00 2.88 5.15 6.00
quote 0.14 0.05 201.00 0.12 0.34 306.00 12.00 quote 9.20 0.00 0.00 3.55 7.20 1.00
quote 0.12 0.06 2.00 0.00 0.43 28.00 12.50 quote 5.13 0.00 0.00 5.40 6.20 2.00
quote 0.12 0.05 21.00 0.08 0.30 124.00 13.00 quote 7.09 0.00 0.00 5.60 8.15 46.00
quote 0.08 -0.01 1.00 0.04 0.31 2.00 13.50 quote 6.38 0.00 0.00 6.00 7.70 2.00
quote 0.30 0.00 0.00 0.01 0.13 4.00 14.00 quote 6.90 -0.45 1.00 5.40 9.30 11.00
quote 0.08 -0.72 10.00 0.03 0.35 13.00 14.50 quote 0.00 0.00 0.00 7.35 8.95
quote 0.25 0.00 0.00 0.01 0.31 79.00 15.00 quote 9.42 0.00 0.00 6.30 9.05 1.00
quote 0.09 0.00 0.00 0.00 0.15 19.00 15.50 quote 0.00 0.00 0.00 6.75 10.20
quote 0.65 0.00 0.00 0.00 0.08 12.00 16.00 quote 0.00 0.00 0.00 8.80 11.10
quote 0.79 0.00 0.00 0.00 0.11 31.00 16.50 quote 9.01 0.00 0.00 9.30 11.00 10.00
quote 0.80 0.00 0.00 0.00 0.25 82.00 17.00 quote 9.56 0.00 0.00 9.55 11.40 1.00
quote 0.06 0.00 0.00 0.01 0.09 19.00 17.50 quote 11.68 0.00 0.00 9.95 11.95 2.00
quote 0.25 0.00 0.00 0.00 0.25 1.00 18.00 quote 10.90 0.00 0.00 9.30 13.25 4.00
quote 0.03 0.00 0.00 0.00 0.29 18.00 18.50 quote 11.65 -0.61 1.00 11.30 13.65 6.00
quote 0.21 0.00 0.00 0.00 2.15 3.00 19.00 quote 12.15 -0.15 4.00 11.70 13.95 5.00
quote 0.01 -0.08 1.00 0.00 0.25 13.00 19.50 quote 0.00 0.00 0.00 12.00 13.75
quote 0.03 0.00 0.00 0.00 0.10 197.00 20.00 quote 0.00 0.00 0.00 12.05 13.90

May, 2020 Options

Show

June, 2020 Options

Show

September, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.