Bulletin
Investor Alert

Tilray Inc. Cl 2

NAS: TLRY

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 24, 2021, 7:59 p.m.

/zigman2/quotes/209129655/composite

$

11.71

Change

+0.04 +0.34%

Volume

Volume 150,320

Quotes are delayed by 20 min

/zigman2/quotes/209129655/composite

Previous close

$ 12.02

$ 11.67

Change

-0.35 -2.91%

Day low

Day high

$11.64

$11.98

Open

52 week low

52 week high

$4.64

$67.00

Open

OPTION CHAIN FOR TILRAY INC. CL 2

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 1, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 11.45 0.00 0.00 11.05 11.25 1.00 0.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 10.60 10.90 1.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 10.10 10.25 1.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 9.60 9.80 2.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 9.10 9.25 2.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 8.60 8.85 3.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 8.10 8.35 3.50 quote 0.00 0.00 0.00 0.00 0.02
quote 9.50 0.00 0.00 7.60 7.75 1.00 4.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 7.15 7.25 4.50 quote 0.00 0.00 0.00 0.00 0.02
quote 6.68 0.53 2.00 6.60 6.80 4.00 5.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 6.15 6.25 5.50 quote 0.00 0.00 0.00 0.00 0.03
quote 5.55 0.00 0.00 5.65 5.75 10.00 6.00 quote 0.03 0.00 0.00 0.00 0.03 1.00
quote 4.55 0.00 0.00 4.65 4.75 11.00 7.00 quote 0.02 0.00 0.00 0.00 0.02 72.00
quote 3.85 -0.10 25.00 3.65 3.75 62.00 8.00 quote 0.02 -0.01 1.00 0.00 0.05 101.00
quote 3.40 0.35 1.00 3.15 3.25 6.00 8.50 quote 0.03 0.01 32.00 0.00 0.03 95.00
quote 2.74 0.00 0.00 2.66 2.75 24.00 9.00 quote 0.02 -0.01 31.00 0.02 0.04 359.00
quote 2.17 -0.34 13.00 2.16 2.24 30.00 9.50 quote 0.02 -0.01 327.00 0.02 0.03 615.00
quote 1.85 -0.30 20.00 1.68 1.77 199.00 10.00 quote 0.05 0.00 616.00 0.04 0.05 628.00
quote 1.26 -0.37 102.00 1.22 1.27 212.00 10.50 quote 0.08 -0.01 509.00 0.07 0.09 1,456
quote 0.85 -0.32 240.00 0.81 0.85 1,034 11.00 quote 0.16 0.02 463.00 0.15 0.16 1,501
quote 0.49 -0.29 1,904 0.49 0.51 2,016 11.50 quote 0.33 0.06 1,111 0.31 0.33 2,190
11.67 Current price as of 9/24/2021 04:00:00 PM
quote 0.28 -0.21 4,862 0.27 0.29 3,431 12.00 quote 0.60 0.12 543.00 0.59 0.62 1,287
quote 0.15 -0.15 3,686 0.15 0.16 4,865 12.50 quote 0.99 0.18 427.00 0.97 1.01 1,137
quote 0.10 -0.08 5,945 0.10 0.11 6,838 13.00 quote 1.43 0.24 178.00 1.40 1.45 727.00
quote 0.06 -0.06 638.00 0.06 0.07 2,748 13.50 quote 1.89 0.27 396.00 1.84 1.92 516.00
quote 0.05 -0.03 696.00 0.05 0.06 2,855 14.00 quote 2.26 0.20 48.00 2.34 2.40 1,234
quote 0.05 -0.01 113.00 0.03 0.05 666.00 14.50 quote 2.86 0.32 29.00 2.80 2.90 114.00
quote 0.04 -0.01 161.00 0.03 0.04 2,551 15.00 quote 3.35 0.32 47.00 3.30 3.40 175.00
quote 0.04 -0.01 73.00 0.02 0.04 1,042 15.50 quote 3.63 0.10 12.00 3.75 3.90 54.00
quote 0.03 0.00 101.00 0.02 0.03 1,182 16.00 quote 4.30 0.27 13.00 4.30 4.40 122.00
quote 0.03 0.00 1.00 0.02 0.03 406.00 16.50 quote 4.85 0.35 100.00 4.80 4.90 47.00
quote 0.02 -0.01 3.00 0.02 0.03 596.00 17.00 quote 5.20 0.23 23.00 5.30 5.40 46.00
quote 0.02 -0.01 126.00 0.02 0.03 299.00 17.50 quote 6.15 0.55 3.00 5.80 5.95 18.00
quote 0.03 0.00 169.00 0.01 0.03 483.00 18.00 quote 6.35 0.10 88.00 6.25 6.40 71.00
quote 0.02 -0.01 4.00 0.01 0.03 215.00 18.50 quote 6.69 0.17 20.00 6.80 6.90 26.00
quote 0.03 0.00 0.00 0.01 0.04 233.00 19.00 quote 7.20 0.18 5.00 7.30 7.40 19.00
quote 0.02 0.00 0.00 0.01 0.04 124.00 19.50 quote 7.63 -0.72 19.00 7.80 7.90 13.00
quote 0.02 0.00 23.00 0.01 0.02 936.00 20.00 quote 8.13 0.10 40.00 8.30 8.40 54.00
quote 0.01 -0.01 1.00 0.00 0.03 243.00 21.00 quote 9.10 0.00 0.00 9.20 9.45 6.00
quote 0.02 0.00 0.00 0.00 0.03 61.00 22.00 quote 9.99 -0.0100 5.00 10.20 10.40 4.00
quote 0.02 0.00 0.00 0.00 0.03 55.00 23.00 quote 11.01 0.00 0.00 11.25 11.40 12.00
quote 0.01 0.00 0.00 0.00 0.03 43.00 24.00 quote 11.75 0.00 0.00 12.25 12.40
quote 0.01 0.00 1.00 0.00 0.03 73.00 25.00 quote 13.20 0.22 1.00 13.30 13.40 8.00
quote 0.02 0.00 0.00 0.00 0.03 61.00 26.00 quote 14.30 0.00 0.00 14.30 14.40 12.00
quote 0.03 0.02 5.00 0.00 0.03 126.00 27.00 quote 15.03 0.00 0.00 15.15 15.45 7.00
quote 0.01 0.00 0.00 0.00 0.03 89.00 28.00 quote 16.20 0.41 1.00 16.20 16.40 1.00
CALLS PUTS
Expires October 8, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 11.17 0.00 2.00 11.05 11.25 0.50 quote 0.01 0.00 1.00 0.00 0.02
quote 0.00 0.00 0.00 10.55 10.80 1.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 9.75 10.30 1.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 9.55 9.80 2.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 9.05 9.30 2.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 8.55 8.90 3.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 7.90 8.25 3.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 7.45 7.80 4.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 7.00 7.35 4.50 quote 0.00 0.00 0.00 0.00 0.02
quote 8.50 0.00 0.00 6.25 7.05 2.00 5.00 quote 0.00 0.00 0.00 0.00 0.02
quote 7.75 0.00 0.00 5.95 6.25 1.00 5.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 5.55 5.75 6.00 quote 0.00 0.00 0.00 0.00 0.05
quote 4.95 0.00 0.00 4.60 4.75 13.00 7.00 quote 0.03 0.01 5.00 0.01 0.03 135.00
quote 4.05 0.00 0.00 3.65 3.75 10.00 8.00 quote 0.04 -0.03 9.00 0.03 0.04 16.00
quote 3.50 0.32 10.00 3.10 3.25 12.00 8.50 quote 0.05 -0.01 14.00 0.05 0.06 136.00
quote 2.73 0.23 10.00 2.65 2.85 12.00 9.00 quote 0.08 0.01 26.00 0.08 0.09 82.00
quote 2.30 -0.30 22.00 2.14 2.32 3.00 9.50 quote 0.12 0.01 514.00 0.12 0.13 165.00
quote 1.86 -0.29 18.00 1.80 1.96 125.00 10.00 quote 0.19 0.03 108.00 0.19 0.20 417.00
quote 1.46 -0.31 22.00 1.42 1.49 17.00 10.50 quote 0.29 0.05 356.00 0.29 0.30 5,460
quote 1.12 -0.30 39.00 1.07 1.19 110.00 11.00 quote 0.44 0.09 221.00 0.43 0.45 898.00
quote 0.83 -0.25 126.00 0.81 0.84 255.00 11.50 quote 0.65 0.12 136.00 0.63 0.67 1,520
11.67 Current price as of 9/24/2021 04:00:00 PM
quote 0.61 -0.17 730.00 0.58 0.61 1,217 12.00 quote 0.95 0.17 174.00 0.89 0.96 947.00
quote 0.44 -0.14 977.00 0.42 0.44 3,050 12.50 quote 1.30 0.24 169.00 1.23 1.30 729.00
quote 0.33 -0.10 1,316 0.32 0.33 4,695 13.00 quote 1.63 0.23 61.00 1.61 1.68 191.00
quote 0.25 -0.07 163.00 0.23 0.24 588.00 13.50 quote 2.07 0.17 137.00 1.94 2.18 373.00
quote 0.20 -0.04 232.00 0.19 0.20 1,099 14.00 quote 2.52 0.30 74.00 2.50 2.57 76.00
quote 0.15 -0.03 25.00 0.14 0.16 433.00 14.50 quote 2.97 0.22 3.00 2.84 3.05 259.00
quote 0.12 -0.04 468.00 0.12 0.13 1,007 15.00 quote 3.50 0.39 22.00 3.35 3.50 72.00
quote 0.10 -0.03 111.00 0.10 0.11 545.00 15.50 quote 3.90 0.05 12.00 3.80 4.00 34.00
quote 0.08 -0.02 97.00 0.08 0.09 290.00 16.00 quote 4.35 0.00 0.00 4.30 4.45 40.00
quote 0.08 -0.02 4.00 0.07 0.08 273.00 16.50 quote 4.91 0.51 10.00 4.75 4.95 42.00
quote 0.06 -0.03 315.00 0.06 0.07 239.00 17.00 quote 5.39 0.31 3.00 5.25 5.45 63.00
quote 0.07 0.00 0.00 0.05 0.06 126.00 17.50 quote 5.62 0.76 1.00 5.75 5.95 3.00
quote 0.05 -0.01 28.00 0.04 0.06 229.00 18.00 quote 6.20 0.15 2.00 6.20 6.50 76.00
quote 0.05 -0.04 247.00 0.04 0.05 57.00 18.50 quote 6.84 0.69 3.00 6.70 6.95 7.00
quote 0.05 0.00 0.00 0.03 0.05 210.00 19.00 quote 7.18 0.18 1.00 7.25 7.45 17.00
quote 0.04 0.02 7.00 0.03 0.04 119.00 20.00 quote 8.32 -0.45 27.00 8.20 8.45 13.00
quote 0.02 -0.02 600.00 0.00 0.04 624.00 21.00 quote 7.86 0.00 0.00 9.25 9.40 1.00
quote 0.03 0.00 10.00 0.02 0.03 50.00 22.00 quote 8.85 0.00 0.00 10.25 10.40 2.00
quote 0.11 0.00 0.00 0.00 0.03 39.00 23.00 quote 10.19 0.00 0.00 11.20 11.40 1.00
quote 0.03 0.00 0.00 0.02 0.04 47.00 24.00 quote 12.75 0.00 0.00 12.20 12.40 2.00
quote 0.02 0.00 0.00 0.00 0.04 43.00 25.00 quote 12.07 0.00 0.00 13.20 13.40 1.00
quote 0.03 0.01 2.00 0.00 0.05 14.00 26.00 quote 13.90 0.00 0.00 14.10 14.40 3.00
quote 0.05 0.00 0.00 0.00 0.05 24.00 27.00 quote 0.00 0.00 0.00 15.15 15.40
CALLS PUTS
Expires October 15, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 12.26 0.00 0.00 10.55 10.75 1.00 1.00 quote 0.02 0.00 0.00 0.00 0.02 5.00
quote 11.35 0.00 0.00 9.50 9.75 1.00 2.00 quote 0.00 0.00 0.00 0.00 0.02
quote 8.30 0.00 0.00 8.45 8.75 8.00 3.00 quote 0.00 0.00 0.00 0.00 0.00
quote 7.40 0.00 0.00 7.55 7.75 12.00 4.00 quote 0.00 0.00 0.00 0.00 0.02
quote 7.91 0.00 0.00 6.55 6.75 12.00 5.00 quote 0.00 0.00 0.00 0.00 0.00 1.00
quote 9.50 0.00 0.00 0.00 0.00 6.00 6.00 quote 0.00 0.00 0.00 0.00 0.00
quote 4.81 -0.19 8.00 4.60 4.75 363.00 7.00 quote 0.04 0.00 0.00 0.02 0.07 595.00
quote 3.70 -0.35 4.00 3.60 3.75 89.00 8.00 quote 0.06 0.00 4.00 0.06 0.07 451.00
quote 3.40 -0.35 1.00 3.15 3.30 12.00 8.50 quote 0.09 -0.04 15.00 0.09 0.10 121.00
quote 7.15 0.00 0.00 0.00 0.00 20.00 9.00 quote 0.70 0.00 0.00 0.00 0.00 66.00
quote 2.37 -0.31 12.00 2.26 2.38 4.00 9.50 quote 0.20 0.01 11.00 0.19 0.21 547.00
quote 6.09 0.00 0.00 0.00 0.00 94.00 10.00 quote 1.04 0.00 0.00 0.00 0.00 183.00
quote 1.57 -0.28 1.00 1.54 1.58 187.00 10.50 quote 0.43 0.06 250.00 0.40 0.42 619.00
quote 1.25 -0.25 1,206 1.21 1.25 2,163 11.00 quote 0.60 0.10 238.00 0.57 0.60 6,162
quote 0.96 -0.23 1,868 0.94 0.98 4,525 11.50 quote 0.82 0.11 977.00 0.80 0.83 1,602
11.67 Current price as of 9/24/2021 04:00:00 PM
quote 0.73 -0.20 2,325 0.73 0.76 7,618 12.00 quote 2.37 0.00 0.00 0.00 0.00 53.00
quote 0.58 -0.15 616.00 0.56 0.59 5,446 12.50 quote 1.45 0.20 43.00 1.41 1.45 858.00
quote 4.75 0.00 0.00 0.00 0.00 63.00 13.00 quote 2.90 0.00 0.00 0.00 0.00 91.00
quote 0.36 -0.09 137.00 0.35 0.37 1,768 13.50 quote 2.18 0.26 6.00 2.19 2.23 144.00
quote 0.29 -0.08 1,371 0.28 0.30 8,246 14.00 quote 3.00 0.00 0.00 0.00 0.00 28.00
quote 0.26 -0.02 331.00 0.23 0.25 524.00 14.50 quote 3.08 0.29 1.00 3.05 3.15 32.00
quote 0.20 -0.05 696.00 0.19 0.21 8,500 15.00 quote 3.53 0.32 34.00 3.45 3.60 1,292
quote 0.17 -0.03 1,691 0.16 0.18 602.00 15.50 quote 4.02 0.21 7.00 3.95 4.05 22.00
quote 0.15 -0.03 81.00 0.14 0.15 3,146 16.00 quote 4.50 0.00 0.00 0.00 0.00 26.00
quote 0.13 -0.02 5.00 0.12 0.14 500.00 16.50 quote 4.65 0.00 0.00 4.90 5.05 42.00
quote 3.30 0.00 0.00 0.00 0.00 233.00 17.00 quote 4.95 0.00 0.00 0.00 0.00 82.00
quote 0.11 0.00 0.00 0.09 0.11 94.00 17.50 quote 5.62 0.00 0.00 5.75 6.00 8.00
quote 0.11 0.00 19.00 0.08 0.10 5,804 18.00 quote 6.44 0.34 116.00 6.35 6.50 324.00
quote 0.07 -0.02 107.00 0.08 0.09 5,707 19.00 quote 7.37 0.27 5.00 7.30 7.50 230.00
quote 2.40 0.00 0.00 0.00 0.00 488.00 20.00 quote 7.35 0.00 0.00 0.00 0.00 247.00
quote 0.06 -0.01 424.00 0.05 0.07 983.00 21.00 quote 8.56 0.00 0.00 0.00 0.00 16.00
quote 0.05 -0.01 105.00 0.04 0.06 1,358 22.00 quote 10.05 0.00 0.00 10.30 10.45 240.00
quote 0.05 0.00 10.00 0.04 0.05 362.00 23.00 quote 8.75 0.00 0.00 0.00 0.00 200.00
quote 1.70 0.00 0.00 0.00 0.00 75.00 24.00 quote 10.25 0.00 0.00 0.00 0.00 1.00
quote 0.04 0.01 50.00 0.03 0.04 858.00 25.00 quote 13.40 0.10 6.00 13.25 13.45 114.00
quote 0.04 0.01 9.00 0.02 0.04 1,267 26.00 quote 14.35 -0.45 57.00 14.30 14.45 71.00
quote 1.65 0.00 0.00 0.00 0.00 130.00 27.00 quote 0.00 0.00 0.00 0.00 0.00 50.00
quote 0.03 0.00 0.00 0.01 0.03 165.00 28.00 quote 14.87 0.00 0.00 0.00 0.00 10.00
quote 0.03 0.01 3.00 0.02 0.03 814.00 29.00 quote 17.65 0.00 0.00 17.20 17.45 39.00
quote 1.15 0.00 0.00 0.00 0.00 307.00 30.00 quote 18.05 0.00 0.00 18.30 18.40 75.00
quote 0.02 0.00 2.00 0.00 0.03 235.00 31.00 quote 19.90 0.00 0.00 19.25 19.40 9.00
quote 0.03 0.00 0.00 0.01 0.03 1,332 32.00 quote 20.20 -0.45 1.00 20.20 20.40 60.00
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 11.05 11.35 0.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 10.50 10.85 1.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 9.80 10.45 1.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 9.55 9.75 2.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 9.00 9.35 2.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 8.55 8.80 3.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 8.00 8.35 3.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 7.55 7.75 4.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 7.00 7.35 4.50 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 6.55 6.85 5.00 quote 0.00 0.00 0.00 0.00 0.05
quote 7.19 0.00 0.00 6.00 6.25 1.00 5.50 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 5.55 6.00 6.00 quote 0.07 0.00 0.00 0.00 0.06 10.00
quote 4.20 0.00 0.00 4.60 4.80 1.00 7.00 quote 0.05 -0.01 1.00 0.01 0.09 95.00
quote 3.35 0.00 0.00 3.60 3.85 1.00 8.00 quote 0.08 -0.03 5.00 0.06 0.11 21.00
quote 3.65 0.00 0.00 3.20 3.35 3.00 8.50 quote 0.11 0.00 0.00 0.09 0.14 15.00
quote 3.35 0.00 0.00 2.75 2.93 9.00 9.00 quote 0.15 0.00 0.00 0.15 0.19 88.00
quote 1.98 0.00 0.00 2.31 2.50 1.00 9.50 quote 0.21 -0.06 10.00 0.22 0.27 55.00
quote 2.47 0.00 0.00 1.92 2.08 130.00 10.00 quote 0.37 0.04 15.00 0.33 0.38 291.00
quote 1.92 0.00 0.00 1.57 1.73 5.00 10.50 quote 0.50 0.06 43.00 0.47 0.52 84.00
quote 1.33 -0.29 57.00 1.29 1.39 95.00 11.00 quote 0.70 0.10 12.00 0.65 0.71 94.00
quote 1.08 -0.25 55.00 1.01 1.12 195.00 11.50 quote 0.92 0.12 28.00 0.86 0.98 51.00
11.67 Current price as of 9/24/2021 04:00:00 PM
quote 0.86 -0.20 111.00 0.82 0.89 363.00 12.00 quote 1.23 0.18 5.00 1.15 1.27 156.00
quote 0.68 -0.16 17.00 0.62 0.74 317.00 12.50 quote 1.30 -0.56 20.00 1.47 1.56 328.00
quote 0.57 -0.11 102.00 0.54 0.59 650.00 13.00 quote 1.90 0.21 31.00 1.84 1.99 267.00
quote 0.49 -0.06 3.00 0.43 0.48 234.00 13.50 quote 2.10 0.00 0.00 2.22 2.40 114.00
quote 0.37 -0.10 66.00 0.35 0.40 471.00 14.00 quote 2.44 0.00 0.00 2.62 2.83 37.00
quote 0.33 -0.05 124.00 0.29 0.33 328.00 14.50 quote 3.00 0.12 1.00 3.05 3.30 59.00
quote 0.26 -0.07 38.00 0.25 0.27 353.00 15.00 quote 3.49 -0.0100 1.00 3.45 3.65 77.00
quote 0.24 -0.05 5.00 0.21 0.24 144.00 15.50 quote 3.91 -0.27 10.00 3.95 4.15 25.00
quote 0.20 -0.0100 26.00 0.18 0.21 202.00 16.00 quote 4.60 0.40 1.00 4.35 4.60 31.00
quote 0.23 0.00 0.00 0.16 0.19 255.00 16.50 quote 4.80 -0.15 3.00 4.65 5.10 1.00
quote 0.16 -0.03 13.00 0.13 0.17 232.00 17.00 quote 5.52 0.17 4.00 5.35 5.55 5.00
quote 0.17 0.00 0.00 0.12 0.16 68.00 17.50 quote 0.00 0.00 0.00 5.80 6.05
quote 0.13 -0.02 4.00 0.10 0.14 412.00 18.00 quote 6.20 0.00 0.00 6.30 6.65 34.00
quote 0.12 0.00 0.00 0.10 0.14 7.00 18.50 quote 6.70 -0.61 1.00 6.65 7.10 6.00
quote 0.11 0.00 1.00 0.06 0.13 66.00 19.00 quote 7.91 0.00 0.00 7.30 7.50 14.00
quote 0.10 0.00 0.00 0.05 0.11 148.00 20.00 quote 7.52 0.00 0.00 8.35 8.55 18.00
quote 0.07 0.00 0.00 0.05 0.11 22.00 21.00 quote 9.90 0.00 0.00 9.25 9.60 8.00
quote 0.07 0.00 0.00 0.03 0.10 15.00 22.00 quote 8.90 0.00 0.00 10.25 10.65 5.00
quote 0.09 0.00 0.00 0.03 0.09 21.00 23.00 quote 11.27 0.15 2.00 11.25 11.50 2.00
quote 0.05 0.00 0.00 0.02 0.09 28.00 24.00 quote 12.19 0.00 0.00 12.15 12.50 9.00
quote 0.05 0.00 0.00 0.01 0.08 102.00 25.00 quote 13.05 0.00 0.00 13.20 13.55 19.00
quote 0.08 0.00 0.00 0.01 0.07 1.00 26.00 quote 0.00 0.00 0.00 14.15 14.50
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 6.45 6.90 5.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 6.05 6.35 5.50 quote 0.00 0.00 0.00 0.00 0.06
quote 5.65 -0.45 1.00 5.60 5.80 4.00 6.00 quote 0.05 0.00 0.00 0.00 0.07 1.00
quote 4.97 0.00 0.00 4.65 4.85 7.00 7.00 quote 0.06 -0.01 4.00 0.03 0.10 8.00
quote 3.29 -0.31 1.00 3.20 3.45 1.00 8.50 quote 0.13 -0.03 10.00 0.12 0.19 37.00
quote 3.03 -0.13 81.00 2.73 2.95 7.00 9.00 quote 0.22 0.00 0.00 0.20 0.25 38.00
quote 2.70 0.00 0.00 2.36 2.60 2.00 9.50 quote 0.32 0.05 12.00 0.30 0.34 18.00
quote 2.11 -0.09 41.00 1.99 2.15 55.00 10.00 quote 0.45 0.08 8.00 0.41 0.46 124.00
quote 1.80 -0.24 50.00 1.67 1.83 51.00 10.50 quote 0.59 0.08 6.00 0.56 0.63 67.00
quote 1.52 -0.13 5.00 1.40 1.54 41.00 11.00 quote 0.82 0.13 18.00 0.76 0.82 159.00
quote 1.19 -0.24 32.00 1.11 1.27 159.00 11.50 quote 0.95 0.05 30.00 0.97 1.06 266.00
11.67 Current price as of 9/24/2021 04:00:00 PM
quote 1.00 -0.20 86.00 0.96 1.07 180.00 12.00 quote 1.23 0.07 5.00 1.24 1.38 162.00
quote 0.85 -0.13 11.00 0.75 0.86 403.00 12.50 quote 1.47 0.00 0.00 1.55 1.72 58.00
quote 0.67 -0.13 405.00 0.65 0.69 1,609 13.00 quote 1.99 0.02 15.00 1.92 2.05 113.00
quote 0.58 -0.08 14.00 0.53 0.55 200.00 13.50 quote 2.39 -0.41 35.00 2.31 2.48 48.00
quote 0.47 -0.10 93.00 0.42 0.49 371.00 14.00 quote 2.68 0.13 4.00 2.71 2.95 252.00
quote 0.40 -0.07 2.00 0.37 0.42 164.00 14.50 quote 3.24 -0.26 9.00 3.10 3.40 23.00
quote 0.33 -0.09 208.00 0.31 0.35 5,495 15.00 quote 3.50 0.31 1.00 3.60 3.75 52.00
quote 0.30 -0.05 8.00 0.27 0.31 62.00 15.50 quote 3.88 0.00 0.00 3.90 4.20 3.00
quote 0.26 -0.08 4.00 0.23 0.27 326.00 16.00 quote 4.86 0.00 0.00 4.45 4.65 9.00
quote 0.23 -0.05 10.00 0.21 0.24 53.00 16.50 quote 4.89 0.00 0.00 4.90 5.15 5.00
quote 0.21 -0.02 50.00 0.18 0.22 218.00 17.00 quote 5.26 0.00 0.00 5.40 5.70 4.00
quote 0.21 0.00 0.00 0.16 0.20 137.00 17.50 quote 6.44 0.00 0.00 5.85 6.10 1.00
quote 0.14 -0.03 4.00 0.11 0.16 182.00 19.00 quote 7.23 0.00 0.00 7.30 7.55 1.00
quote 0.17 0.00 0.00 0.07 0.16 63.00 20.00 quote 8.19 0.00 0.00 8.30 8.55 215.00
quote 0.11 0.00 0.00 0.06 0.15 49.00 21.00 quote 9.11 0.00 0.00 9.30 9.50 22.00
quote 0.11 0.00 0.00 0.06 0.14 57.00 22.00 quote 0.00 0.00 0.00 10.25 10.55
quote 0.05 0.00 0.00 0.04 0.13 11.00 23.00 quote 11.09 0.00 0.00 11.25 11.60 11.00
quote 0.08 0.00 0.00 0.04 0.12 7.00 24.00 quote 12.70 0.00 0.00 12.25 12.55 2.00
quote 0.03 0.00 0.00 0.03 0.10 23.00 25.00 quote 13.08 0.00 0.00 13.25 13.50 3.00
quote 0.05 0.00 0.00 0.06 0.10 75.00 26.00 quote 14.31 0.00 0.00 14.20 14.50 5.00

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+6.20%
  • /zigman2/quotes/201948298/composite BABA-5.69%
  • /zigman2/quotes/202092269/composite ENSC+36.10%
  • /zigman2/quotes/200164174/composite SNOA+74.50%
  • /zigman2/quotes/207683784/composite TIGR-10.38%
X
Powered by StockTwits
Link to MarketWatch's Slice.