Bulletin
Investor Alert

New York Markets Open in:

Tilray Inc. Cl 2

NAS: TLRY

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Jun 18, 2021, 4:07 a.m.

/zigman2/quotes/209129655/composite

$

17.65

Change

+0.18 +1.03%

Volume

Volume 451

Real time quotes

/zigman2/quotes/209129655/composite

Previous close

$ 17.47

$ 17.47

Change

-0.66 -3.64%

Day low

Day high

$17.41

$18.36

Open

52 week low

52 week high

$4.41

$67.00

Open

OPTION CHAIN FOR TILRAY INC. CL 2

In-the-money

June, 2021 Options

Hide
CALLS PUTS
Expires June 18, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 17.15 -1.05 1.00 16.45 16.55 8.00 1.00 quote 0.01 0.00 0.00 0.00 0.01 544.00
quote 12.90 0.00 0.00 15.45 15.55 4.00 2.00 quote 0.01 0.00 0.00 0.00 0.01 813.00
quote 15.30 0.00 0.00 14.45 14.55 63.00 3.00 quote 0.01 0.00 0.00 0.00 0.01 332.00
quote 14.20 0.00 0.00 13.45 13.55 4.00 4.00 quote 0.01 0.00 0.00 0.00 0.01 106.00
quote 10.15 0.00 0.00 0.00 0.00 1.00 5.00 quote 0.00 0.00 0.00 0.00 0.00
quote 11.90 -0.46 12.00 11.40 11.60 1,543 6.00 quote 0.02 0.00 0.00 0.00 0.01 2,298
quote 0.00 0.00 0.00 0.00 0.00 7.00 quote 0.00 0.00 0.00 0.00 0.00
quote 10.15 0.15 23.00 9.45 9.55 968.00 8.00 quote 0.20 0.00 0.00 0.00 0.00 1.00
quote 6.00 0.00 0.00 0.00 0.00 4.00 9.00 quote 0.17 0.00 0.00 0.00 0.00 1.00
quote 10.25 0.00 0.00 7.85 8.25 4.00 9.50 quote 0.01 0.00 0.00 0.00 0.01 1.00
quote 5.60 0.00 0.00 0.00 0.00 13.00 10.00 quote 0.24 0.00 0.00 0.00 0.00 249.00
quote 8.50 0.00 0.00 6.95 7.05 2.00 10.50 quote 0.11 0.00 0.00 0.00 0.01 175.00
quote 4.97 0.00 0.00 0.00 0.00 9.00 11.00 quote 0.36 0.00 0.00 0.00 0.00 116.00
quote 6.85 0.00 0.00 5.95 6.10 6.00 11.50 quote 0.04 0.00 0.00 0.00 0.01 257.00
quote 5.80 -0.40 8.00 5.45 5.55 552.00 12.00 quote 0.01 0.00 11.00 0.00 0.01 6,117
quote 5.55 0.00 0.00 4.95 5.05 21.00 12.50 quote 0.01 0.00 0.00 0.00 0.01 139.00
quote 4.45 -0.47 26.00 4.45 4.55 1,010 13.00 quote 0.86 0.00 0.00 0.00 0.00 94.00
quote 5.56 0.00 0.00 3.95 4.05 54.00 13.50 quote 0.01 0.00 0.00 0.00 0.02 935.00
quote 3.59 -0.61 20.00 3.40 3.60 6,665 14.00 quote 1.30 0.00 0.00 0.00 0.00 26.00
quote 3.25 -0.15 2.00 2.96 3.05 379.00 14.50 quote 0.01 -0.02 4.00 0.00 0.02 1,676
quote 2.00 0.00 0.00 0.00 0.00 373.00 15.00 quote 0.02 -0.01 343.00 0.01 0.03 7,940
quote 2.02 -0.66 29.00 1.98 2.05 451.00 15.50 quote 0.01 -0.03 189.00 0.01 0.02 534.00
quote 1.52 -0.65 352.00 1.51 1.57 5,367 16.00 quote 0.03 -0.02 890.00 0.02 0.04 5,079
quote 1.04 -0.51 95.00 1.03 1.06 943.00 16.50 quote 0.05 -0.03 2,216 0.04 0.06 3,590
quote 0.63 -0.63 842.00 0.60 0.66 5,206 17.00 quote 3.23 0.00 0.00 0.00 0.00 20.00
17.47 Current price as of 6/17/2021 04:15:00 PM
quote 0.31 -0.61 2,306 0.32 0.33 2,175 17.50 quote 0.34 0.07 3,267 0.31 0.35 3,652
quote 0.17 -0.46 13,843 0.16 0.17 9,963 18.00 quote 4.05 0.00 0.00 0.00 0.00 27.00
quote 0.09 -0.35 2,932 0.08 0.10 3,269 18.50 quote 1.14 0.35 591.00 1.07 1.13 2,335
quote 0.05 -0.26 3,240 0.05 0.06 9,641 19.00 quote 1.56 0.39 439.00 1.53 1.65 3,627
quote 0.05 -0.17 1,914 0.04 0.05 3,928 19.50 quote 2.10 0.49 658.00 2.00 2.08 1,291
quote 0.02 -0.14 9,529 0.02 0.03 22,334 20.00 quote 5.48 0.00 0.00 0.00 0.00 19.00
quote 0.02 -0.10 1,115 0.02 0.03 6,080 20.50 quote 3.05 0.60 144.00 2.99 3.20 468.00
quote 0.02 -0.08 4,664 0.02 0.03 8,627 21.00 quote 7.30 0.00 0.00 0.00 0.00 7.00
quote 0.02 -0.05 1,002 0.01 0.03 3,004 21.50 quote 3.91 0.41 66.00 3.95 4.25 547.00
quote 0.02 -0.05 2,319 0.01 0.03 9,279 22.00 quote 4.63 0.72 257.00 4.45 4.60 875.00
quote 0.02 -0.04 451.00 0.02 0.03 2,048 22.50 quote 5.06 0.61 3.00 4.95 5.20 265.00
quote 0.02 -0.03 317.00 0.02 0.03 5,394 23.00 quote 5.47 0.22 23.00 5.40 5.55 1,161
quote 0.02 -0.03 381.00 0.02 0.03 1,762 23.50 quote 6.00 0.60 3.00 5.95 6.05 98.00
quote 0.01 -0.04 1,628 0.01 0.02 5,833 24.00 quote 6.50 0.65 27.00 6.45 6.60 576.00
quote 0.40 0.00 0.00 0.00 0.00 8,523 25.00 quote 7.55 0.59 142.00 7.45 7.65 5,693
quote 0.02 -0.01 147.00 0.01 0.02 4,609 26.00 quote 8.25 0.25 12.00 8.45 8.55 453.00
quote 0.01 -0.01 50.00 0.00 0.01 2,596 27.00 quote 9.48 0.56 7.00 9.45 9.55 355.00
quote 0.01 0.00 44.00 0.00 0.01 3,267 28.00 quote 10.54 0.45 13.00 10.45 10.60 456.00
quote 0.01 -0.01 9.00 0.00 0.01 1,732 29.00 quote 11.25 0.00 0.00 11.45 11.65 173.00
quote 0.28 0.00 0.00 0.00 0.00 97.00 30.00 quote 12.51 0.31 13.00 12.40 12.60 2,972
quote 0.01 0.00 0.00 0.00 0.01 1,465 31.00 quote 13.45 0.58 1.00 13.45 13.60 137.00
quote 0.01 0.00 3.00 0.00 0.01 1,944 32.00 quote 14.55 0.95 10.00 14.45 14.55 83.00
quote 0.01 0.00 0.00 0.00 0.01 1,092 33.00 quote 14.97 0.92 1.00 15.45 15.55 172.00
quote 0.01 0.00 0.00 0.00 0.01 576.00 34.00 quote 15.76 -0.49 5.00 16.30 16.80 42.00
quote 0.01 0.00 2.00 0.00 0.01 4,999 35.00 quote 16.98 -0.67 4.00 17.35 17.65 753.00
quote 0.01 0.00 2.00 0.00 0.01 1,611 36.00 quote 17.80 1.49 12.00 18.20 18.85 483.00
quote 0.01 0.00 0.00 0.00 0.01 517.00 37.00 quote 19.27 0.23 10.00 19.25 19.85 50.00
quote 0.02 0.00 0.00 0.00 0.01 1,030 38.00 quote 19.90 -0.15 1.00 20.25 20.80 199.00
quote 0.01 0.00 0.00 0.00 0.01 819.00 39.00 quote 20.80 3.01 9.00 21.35 21.75 268.00
quote 0.01 0.00 0.00 0.00 0.01 8,135 40.00 quote 22.60 0.50 4.00 22.25 22.85 984.00
quote 0.01 0.00 1.00 0.00 0.01 981.00 41.00 quote 20.35 0.00 0.00 23.25 23.80 159.00
quote 0.01 0.00 0.00 0.00 0.01 1,301 42.00 quote 23.70 0.20 3.00 24.20 24.85 236.00
quote 0.01 0.00 0.00 0.00 0.01 1,318 43.00 quote 23.49 0.00 0.00 25.40 25.70 299.00
quote 0.01 0.00 0.00 0.00 0.01 690.00 44.00 quote 26.20 0.65 28.00 26.40 26.70 170.00
quote 0.01 0.00 0.00 0.00 0.01 11,811 45.00 quote 26.75 -0.10 4.00 27.45 27.55 354.00
quote 0.01 0.00 0.00 0.00 0.01 291.00 46.00 quote 27.60 0.00 0.00 28.45 28.55 46.00
quote 0.01 0.00 0.00 0.00 0.01 498.00 47.00 quote 28.27 0.00 0.00 29.40 29.70 61.00
quote 0.01 0.00 0.00 0.00 0.01 277.00 48.00 quote 29.76 0.00 0.00 30.45 30.55 12.00
quote 0.01 0.00 0.00 0.00 0.01 851.00 49.00 quote 30.70 -0.05 3.00 31.45 31.55 228.00
quote 0.01 0.00 1.00 0.00 0.01 8,983 50.00 quote 32.00 0.17 2.00 32.45 32.55 121.00
quote 0.01 0.00 0.00 0.00 0.01 3,055 55.00 quote 37.28 0.28 1.00 37.35 37.80 1,052
quote 0.01 0.00 0.00 0.00 0.01 3,579 60.00 quote 42.57 0.72 4.00 42.45 42.65 274.00
quote 0.01 0.00 1.00 0.00 0.01 5,209 65.00 quote 46.85 0.61 3.00 47.45 47.55 2,478
quote 0.01 0.00 0.00 0.00 0.01 2,522 70.00 quote 51.80 0.90 3.00 52.40 52.65 110.00
quote 0.01 -0.01 60.00 0.00 0.01 948.00 75.00 quote 54.95 0.00 0.00 57.40 57.60 41.00
quote 0.01 0.00 0.00 0.00 0.01 3,809 80.00 quote 61.25 0.00 0.00 62.30 62.80 25.00
quote 0.01 0.00 0.00 0.00 0.01 585.00 85.00 quote 66.25 0.00 0.00 67.40 67.70 5.00
quote 0.01 0.00 0.00 0.00 0.01 499.00 90.00 quote 71.07 0.00 0.00 72.25 72.80 8.00
quote 0.01 0.00 0.00 0.00 0.01 2,164 95.00 quote 75.35 0.00 0.00 77.25 77.80 17.00
quote 0.01 0.00 31.00 0.00 0.01 16,488 100.00 quote 81.90 0.00 0.00 82.25 82.80 830.00
CALLS PUTS
Expires June 25, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 19.45 0.00 0.00 16.90 17.05 2.00 0.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 16.40 16.55 1.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 15.95 16.15 1.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 15.45 15.55 2.00 quote 0.00 0.00 0.00 0.00 0.02
quote 18.91 0.00 0.00 14.95 15.10 8.00 2.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 14.35 14.60 3.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 13.95 14.20 3.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 13.35 13.55 4.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 12.75 13.15 4.50 quote 0.00 0.00 0.00 0.00 0.02
quote 12.95 0.00 0.00 12.30 12.60 6.00 5.00 quote 0.07 0.00 0.00 0.00 0.02 20.00
quote 0.00 0.00 0.00 11.95 12.05 5.50 quote 0.00 0.00 0.00 0.00 0.02
quote 15.50 0.00 0.00 11.30 11.55 1.00 6.00 quote 0.00 0.00 0.00 0.00 0.02
quote 8.10 0.00 0.00 10.40 10.55 1.00 7.00 quote 0.00 0.00 0.00 0.00 0.02
quote 11.40 0.00 0.00 9.45 9.60 1.00 8.00 quote 0.03 0.00 0.00 0.00 0.02 12.00
quote 0.00 0.00 0.00 8.35 8.55 9.00 quote 0.05 0.00 0.00 0.00 0.02 9.00
quote 0.00 0.00 0.00 7.90 8.10 9.50 quote 0.00 0.00 0.00 0.00 0.03
quote 7.95 0.00 0.00 7.45 7.55 55.00 10.00 quote 0.06 0.00 0.00 0.00 0.03 47.00
quote 9.20 0.00 0.00 6.95 7.05 1.00 10.50 quote 0.24 0.00 0.00 0.00 0.03 5.00
quote 6.75 -2.30 2.00 6.45 6.55 3.00 11.00 quote 0.01 0.00 0.00 0.00 0.03 17.00
quote 8.50 0.00 0.00 5.95 6.05 27.00 11.50 quote 0.03 0.00 0.00 0.00 0.03 8.00
quote 6.05 0.00 0.00 5.35 5.55 4.00 12.00 quote 0.02 0.00 0.00 0.00 0.03 48.00
quote 5.75 0.00 0.00 4.75 5.25 57.00 12.50 quote 0.01 -0.01 1.00 0.00 0.03 61.00
quote 5.20 0.15 1.00 4.40 4.65 21.00 13.00 quote 0.03 0.00 0.00 0.00 0.03 979.00
quote 4.40 -3.40 1.00 3.95 4.10 24.00 13.50 quote 0.02 -0.03 10.00 0.02 0.09 411.00
quote 3.50 -0.75 14.00 3.50 3.60 112.00 14.00 quote 0.04 0.00 38.00 0.04 0.05 610.00
quote 3.53 0.00 0.00 3.00 3.10 96.00 14.50 quote 0.06 -0.04 38.00 0.06 0.07 199.00
quote 2.62 -0.58 26.00 2.57 2.65 210.00 15.00 quote 0.09 -0.03 122.00 0.10 0.12 896.00
quote 2.20 -0.63 18.00 2.12 2.22 95.00 15.50 quote 0.18 0.0100 62.00 0.17 0.19 398.00
quote 1.77 -0.54 52.00 1.75 1.91 534.00 16.00 quote 0.29 0.0100 374.00 0.27 0.30 1,034
quote 1.45 -0.48 76.00 1.22 1.60 260.00 16.50 quote 0.44 0.01 117.00 0.42 0.47 970.00
quote 1.17 -0.58 355.00 1.13 1.17 719.00 17.00 quote 0.64 0.06 588.00 0.63 0.68 1,516
17.47 Current price as of 6/17/2021 04:15:00 PM
quote 0.94 -0.48 698.00 0.91 0.93 764.00 17.50 quote 0.95 0.16 308.00 0.91 0.96 1,236
quote 0.75 -0.45 2,328 0.72 0.76 3,199 18.00 quote 1.22 0.16 230.00 1.22 1.28 1,548
quote 0.60 -0.40 1,452 0.59 0.63 1,841 18.50 quote 1.60 0.00 220.00 1.58 1.64 888.00
quote 0.50 -0.35 1,613 0.47 0.50 3,866 19.00 quote 1.98 0.27 60.00 1.97 2.03 636.00
quote 0.38 -0.35 698.00 0.40 0.42 1,834 19.50 quote 2.37 0.27 127.00 2.38 2.44 415.00
quote 0.33 -0.28 3,553 0.33 0.34 7,955 20.00 quote 2.77 0.29 157.00 2.80 2.87 585.00
quote 0.27 -0.25 419.00 0.27 0.29 1,368 20.50 quote 3.03 0.24 19.00 3.25 3.35 58.00
quote 0.23 -0.23 960.00 0.22 0.25 3,774 21.00 quote 3.54 0.17 3.00 3.70 3.80 275.00
quote 0.21 -0.20 114.00 0.20 0.21 1,220 21.50 quote 3.90 0.12 60.00 4.15 4.40 189.00
quote 0.16 -0.18 376.00 0.16 0.18 4,006 22.00 quote 4.45 0.39 8.00 4.60 4.75 209.00
quote 0.16 -0.15 94.00 0.15 0.16 1,044 22.50 quote 5.16 0.48 1.00 5.10 5.20 82.00
quote 0.11 -0.15 487.00 0.11 0.14 1,934 23.00 quote 5.75 0.40 4.00 5.55 5.95 167.00
quote 0.10 -0.12 375.00 0.09 0.11 1,035 24.00 quote 5.95 0.09 4.00 6.55 6.65 235.00
quote 0.09 -0.09 976.00 0.08 0.09 4,398 25.00 quote 6.90 0.00 0.00 7.55 7.65 87.00
quote 0.05 -0.07 59.00 0.06 0.08 3,174 26.00 quote 8.17 0.00 0.00 8.50 8.75 52.00
quote 0.07 -0.06 151.00 0.05 0.07 1,048 27.00 quote 9.62 1.29 3.00 9.50 9.70 38.00
quote 0.07 -0.01 206.00 0.05 0.06 1,161 28.00 quote 10.50 0.48 1.00 10.50 10.75 26.00
quote 0.06 -0.03 30.00 0.05 0.06 268.00 29.00 quote 9.84 0.00 0.00 11.50 11.70 5.00
quote 0.05 -0.02 147.00 0.04 0.05 2,208 30.00 quote 12.10 0.00 0.00 12.45 12.70 31.00
quote 0.05 0.01 116.00 0.04 0.05 248.00 31.00 quote 10.28 0.00 0.00 13.45 13.75 6.00
quote 0.04 -0.03 36.00 0.04 0.05 289.00 32.00 quote 14.13 0.00 0.00 14.40 14.85 11.00
quote 0.04 -0.03 3.00 0.03 0.04 627.00 33.00 quote 15.25 1.03 3.00 15.50 15.60 4.00
quote 0.04 -0.02 4.00 0.03 0.04 687.00 34.00 quote 15.77 0.00 5.00 16.40 16.85 5.00
quote 0.03 -0.02 44.00 0.02 0.04 858.00 35.00 quote 16.70 0.00 0.00 17.45 17.65 6.00
quote 0.08 0.00 0.00 0.01 0.09 20.00 36.00 quote 16.47 0.00 0.00 18.35 18.85 2.00
quote 0.06 0.00 0.00 0.01 0.09 105.00 37.00 quote 18.93 0.00 0.00 19.35 19.80 15.00
quote 0.02 -0.11 1.00 0.01 0.09 254.00 38.00 quote 20.25 0.00 22.00 20.40 20.80 22.00
quote 0.10 0.00 0.00 0.01 0.09 189.00 39.00 quote 21.25 0.00 13.00 21.35 21.85 13.00
quote 0.03 -0.03 78.00 0.02 0.06 1,090 40.00 quote 22.60 0.40 14.00 22.40 22.80 17.00

July, 2021 Options

Show

August, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.