Bulletin
Investor Alert

London Markets Open in:

Tilray Inc. Cl 2

NAS: TLRY

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 22, 2021, 7:59 p.m.

/zigman2/quotes/209129655/composite

$

11.99

Change

+0.36 +3.10%

Volume

Volume 525,567

Quotes are delayed by 20 min

/zigman2/quotes/209129655/composite

Previous close

$ 11.22

$ 11.63

Change

+0.41 +3.65%

Day low

Day high

$11.25

$11.88

Open

52 week low

52 week high

$4.41

$67.00

Open

OPTION CHAIN FOR TILRAY INC. CL 2

In-the-money

September, 2021 Options

Hide
CALLS PUTS
Expires September 24, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 10.80 -0.15 5.00 11.05 11.15 5.00 0.50 quote 0.01 0.00 1.00 0.00 0.01 1.00
quote 0.00 0.00 0.00 10.55 10.65 1.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 10.10 10.20 1.50 quote 0.00 0.00 0.00 0.00 0.02
quote 9.30 0.00 2.00 9.55 9.70 2.00 2.00 quote 0.00 0.00 0.00 0.00 0.02
quote 9.50 0.00 1.00 9.05 9.25 1.00 2.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 8.55 8.65 3.00 quote 0.00 0.00 0.00 0.00 0.02
quote 8.80 0.00 0.00 8.05 8.20 4.00 3.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 7.55 7.65 4.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 7.05 7.15 4.50 quote 0.00 0.00 0.00 0.00 0.02
quote 6.83 0.63 6.00 6.55 6.65 10.00 5.00 quote 0.00 0.00 0.00 0.00 0.02
quote 6.25 0.15 1.00 6.05 6.15 1.00 5.50 quote 0.00 0.00 0.00 0.00 0.05
quote 8.75 0.00 0.00 5.55 5.75 6.00 quote 0.00 0.00 0.00 0.00 0.03
quote 6.05 0.00 0.00 4.55 4.85 7.00 quote 0.01 0.00 0.00 0.00 0.03 3.00
quote 3.30 -0.85 10.00 3.55 3.65 9.00 8.00 quote 0.01 0.00 1,002 0.00 0.01 1,022
quote 2.89 0.13 30.00 3.05 3.20 32.00 8.50 quote 0.01 0.00 527.00 0.00 0.01 550.00
quote 2.66 0.25 84.00 2.56 2.69 129.00 9.00 quote 0.01 -0.02 3.00 0.00 0.01 516.00
quote 2.27 0.38 7.00 2.09 2.23 26.00 9.50 quote 0.01 -0.03 5.00 0.00 0.01 2,231
quote 1.72 0.36 456.00 1.57 1.70 1,585 10.00 quote 0.02 -0.04 213.00 0.02 0.03 1,969
quote 1.14 0.14 219.00 1.12 1.19 211.00 10.50 quote 0.04 -0.10 328.00 0.03 0.04 1,623
quote 0.62 0.10 605.00 0.62 0.75 2,085 11.00 quote 0.06 -0.24 2,130 0.06 0.07 2,978
quote 0.32 0.03 12,205 0.31 0.33 11,134 11.50 quote 0.19 -0.39 1,304 0.18 0.20 2,570
11.63 Current price as of 9/22/2021 04:00:00 PM
quote 0.13 -0.04 10,523 0.12 0.13 11,678 12.00 quote 0.50 -0.36 968.00 0.48 0.52 1,715
quote 0.05 -0.04 4,686 0.05 0.06 9,640 12.50 quote 0.90 -0.48 295.00 0.90 1.00 1,497
quote 0.03 -0.03 2,069 0.03 0.04 8,311 13.00 quote 1.38 -0.25 88.00 1.34 1.44 845.00
quote 0.03 0.00 293.00 0.02 0.03 3,556 13.50 quote 1.85 -0.31 29.00 1.87 1.95 889.00
quote 0.02 -0.01 1,178 0.01 0.02 3,613 14.00 quote 2.22 -0.51 20.00 2.35 2.43 999.00
quote 0.01 -0.01 664.00 0.01 0.02 1,711 14.50 quote 2.79 -0.43 19.00 2.83 2.97 308.00
quote 0.01 -0.01 385.00 0.00 0.01 2,290 15.00 quote 3.41 -0.16 249.00 3.35 3.45 402.00
quote 0.01 -0.01 53.00 0.00 0.02 551.00 15.50 quote 3.69 -0.33 23.00 3.85 3.95 80.00
quote 0.01 0.00 88.00 0.00 0.01 1,033 16.00 quote 4.33 -0.47 56.00 4.35 4.45 163.00
quote 0.01 0.00 71.00 0.00 0.01 287.00 16.50 quote 4.80 -0.53 24.00 4.85 4.95 184.00
quote 0.02 0.01 13.00 0.00 0.02 1,051 17.00 quote 5.30 -0.29 23.00 5.35 5.45 91.00
quote 0.01 -0.01 1.00 0.00 0.01 518.00 17.50 quote 5.93 -0.35 1.00 5.80 5.95 15.00
quote 0.02 0.00 4.00 0.00 0.03 514.00 18.00 quote 6.90 0.22 10.00 6.35 6.45 38.00
quote 0.01 -0.01 40.00 0.00 0.01 194.00 18.50 quote 7.22 0.72 6.00 6.75 6.95 35.00
quote 0.01 0.00 1.00 0.00 0.01 503.00 19.00 quote 7.40 -0.36 2.00 7.35 7.45 139.00
quote 0.02 0.00 1.00 0.00 0.04 104.00 19.50 quote 8.35 1.31 3.00 7.85 7.95 27.00
quote 0.01 0.00 11.00 0.00 0.01 1,137 20.00 quote 8.65 0.40 3.00 8.35 8.45 234.00
quote 0.01 -0.01 40.00 0.00 0.03 299.00 21.00 quote 0.00 0.00 0.00 9.30 9.50
quote 0.02 0.01 3.00 0.00 0.03 401.00 22.00 quote 10.10 1.33 19.00 10.35 10.45 20.00
quote 0.01 0.00 57.00 0.00 0.03 252.00 23.00 quote 11.75 1.77 10.00 11.35 11.45 13.00
quote 0.01 -0.04 1.00 0.00 0.05 68.00 24.00 quote 12.75 0.65 4.00 12.25 12.45 2.00
quote 0.02 0.01 1.00 0.00 0.02 49.00 25.00 quote 13.22 0.00 0.00 13.35 13.45 2.00
quote 0.01 0.00 11.00 0.00 0.05 331.00 26.00 quote 14.78 0.93 5.00 14.35 14.50 6.00
quote 0.02 0.00 0.00 0.00 0.02 264.00 27.00 quote 14.01 0.00 0.00 15.25 15.45 1.00
quote 0.01 0.00 0.00 0.00 0.05 66.00 28.00 quote 0.00 0.00 0.00 16.30 16.45
quote 0.01 0.00 0.00 0.00 0.01 107.00 29.00 quote 17.05 0.00 0.00 17.35 17.45

October, 2021 Options

Show

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.01%
  • /zigman2/quotes/200164174/composite SNOA+85.40%
  • /zigman2/quotes/202092269/composite ENSC+35.46%
  • /zigman2/quotes/226465160/composite ALF-14.72%
  • /zigman2/quotes/207732364/composite MSFT+1.66%
X
Powered by StockTwits
Link to MarketWatch's Slice.