Bulletin
Investor Alert

Tilray Inc. Cl 2

NAS: TLRY

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Dec 7, 2021, 7:59 p.m.

/zigman2/quotes/209129655/composite

$

9.45

Change

+0.0099 +0.10%

Volume

Volume 122,901

Quotes are delayed by 20 min

/zigman2/quotes/209129655/composite

Today's close

$ 9.15

$ 9.44

Change

+0.29 +3.17%

Day low

Day high

$9.25

$9.64

Open

52 week low

52 week high

$7.16

$67.00

Open

OPTION CHAIN FOR TILRAY INC. CL 2

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 10, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 4.54 0.79 2.00 4.35 4.50 3.00 5.00 quote 0.02 0.00 0.00 0.00 0.01 1.00
quote 6.30 0.00 0.00 3.85 4.00 6.00 5.50 quote 0.00 0.00 0.00 0.00 0.02
quote 2.80 -0.90 1.00 3.35 3.50 601.00 6.00 quote 0.00 0.00 0.00 0.00 0.01
quote 2.70 0.30 1.00 2.89 3.00 1.00 6.50 quote 0.02 0.00 54.00 0.00 0.01 81.00
quote 2.55 0.39 3.00 2.40 2.47 118.00 7.00 quote 0.02 -0.01 6.00 0.00 0.01 1,494
quote 2.00 0.45 11.00 1.88 2.09 18.00 7.50 quote 0.02 0.00 105.00 0.00 0.02 830.00
quote 1.57 0.32 163.00 1.40 1.48 228.00 8.00 quote 0.03 -0.01 678.00 0.02 0.03 1,554
quote 0.91 0.13 687.00 0.86 1.06 799.00 8.50 quote 0.04 -0.10 405.00 0.03 0.04 1,458
quote 0.53 0.09 2,583 0.52 0.53 3,589 9.00 quote 0.10 -0.22 1,167 0.09 0.10 2,121
9.44 Current price as of 12/07/2021 04:00:01 PM
quote 0.23 -0.03 2,247 0.22 0.23 4,820 9.50 quote 0.30 -0.30 880.00 0.28 0.31 765.00
quote 0.10 -0.05 8,585 0.09 0.10 12,649 10.00 quote 0.66 -0.33 100.00 0.65 0.69 1,979
quote 0.05 -0.05 1,828 0.05 0.06 3,522 10.50 quote 1.13 -0.20 44.00 1.10 1.19 840.00
quote 0.03 -0.03 1,614 0.03 0.04 3,347 11.00 quote 1.68 -0.20 5.00 1.58 1.71 595.00
quote 0.02 -0.01 486.00 0.02 0.03 1,950 11.50 quote 1.95 -0.55 2.00 2.03 2.18 227.00
quote 0.02 -0.01 938.00 0.02 0.03 2,959 12.00 quote 2.49 -0.33 8.00 2.56 2.64 545.00
quote 0.01 -0.02 961.00 0.01 0.02 2,679 12.50 quote 3.40 -0.20 15.00 3.05 3.15 173.00
quote 0.02 0.00 459.00 0.01 0.02 1,880 13.00 quote 4.01 0.02 2.00 3.55 3.65 891.00
quote 0.01 0.00 121.00 0.01 0.02 742.00 13.50 quote 3.95 -0.41 1.00 4.00 4.20 50.00
quote 0.01 0.00 174.00 0.00 0.02 1,558 14.00 quote 4.65 -0.26 6.00 4.45 4.65 28.00
quote 0.01 0.00 44.00 0.00 0.03 552.00 14.50 quote 4.95 -0.30 31.00 5.05 5.15 222.00
quote 0.01 0.00 1.00 0.00 0.01 1,346 15.00 quote 5.50 -0.53 38.00 5.55 5.65 65.00
quote 0.02 0.01 2.00 0.00 0.01 517.00 15.50 quote 5.60 0.00 0.00 5.95 6.20 1.00
quote 0.01 0.00 2.00 0.00 0.01 444.00 16.00 quote 6.57 -0.18 8.00 6.50 6.65 21.00
quote 0.01 0.00 1.00 0.00 0.03 273.00 16.50 quote 7.70 3.58 1.00 6.95 7.35 14.00
quote 0.01 0.00 5.00 0.00 0.01 261.00 17.00 quote 7.44 -0.78 1.00 7.50 7.65 5.00
quote 0.02 0.00 6.00 0.00 0.03 143.00 17.50 quote 6.73 0.00 0.00 8.00 8.20 30.00
quote 0.01 -0.01 130.00 0.00 0.02 185.00 18.00 quote 8.42 1.32 2.00 8.50 8.65 16.00
quote 0.02 -0.01 1.00 0.00 0.03 19.00 19.00 quote 9.48 -0.30 1.00 9.40 9.80 6.00
quote 0.01 0.00 10.00 0.00 0.01 1,513 20.00 quote 11.25 1.55 11.00 10.50 10.70 28.00
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 6.35 0.00 0.00 6.35 6.50 17.00 3.00 quote 0.01 0.00 2.00 0.00 0.02 59.00
quote 4.55 0.36 75.00 4.35 4.50 432.00 5.00 quote 0.02 0.01 5.00 0.00 0.02 414.00
quote 3.93 0.63 2.00 3.90 4.00 60.00 5.50 quote 0.00 0.00 0.00 0.00 0.03
quote 3.55 0.40 1.00 3.35 3.50 489.00 6.00 quote 0.01 -0.01 17.00 0.01 0.03 509.00
quote 2.91 0.35 1.00 2.86 3.10 45.00 6.50 quote 0.02 -0.01 3.00 0.01 0.02 86.00
quote 2.57 0.30 11.00 2.28 2.62 219.00 7.00 quote 0.02 -0.01 284.00 0.02 0.03 1,891
quote 1.69 0.06 2.00 1.91 2.03 16.00 7.50 quote 0.03 -0.02 15.00 0.03 0.04 965.00
quote 1.50 0.19 66.00 1.45 1.54 618.00 8.00 quote 0.07 -0.06 151.00 0.06 0.07 43,780
quote 1.05 0.15 60.00 0.99 1.12 281.00 8.50 quote 0.13 -0.15 279.00 0.13 0.15 694.00
quote 0.72 0.09 586.00 0.69 0.73 1,732 9.00 quote 0.29 -0.19 644.00 0.28 0.31 5,913
9.44 Current price as of 12/07/2021 04:00:01 PM
quote 0.47 0.04 1,225 0.45 0.47 1,023 9.50 quote 0.54 -0.27 629.00 0.52 0.55 2,664
quote 0.31 0.01 3,975 0.30 0.31 6,249 10.00 quote 0.88 -0.27 1,024 0.86 0.89 7,832
quote 0.19 -0.03 867.00 0.19 0.21 1,833 10.50 quote 1.26 -0.23 42.00 1.25 1.30 1,280
quote 0.14 -0.02 1,329 0.14 0.16 12,375 11.00 quote 1.74 -0.26 28.00 1.68 1.78 5,765
quote 0.10 -0.03 503.00 0.10 0.12 1,603 11.50 quote 2.07 -0.36 1.00 2.07 2.24 234.00
quote 0.09 -0.01 922.00 0.08 0.09 9,839 12.00 quote 2.66 -0.27 19.00 2.62 2.71 6,373
quote 0.07 -0.01 185.00 0.06 0.08 850.00 12.50 quote 3.18 0.00 0.00 3.10 3.20 127.00
quote 0.07 0.00 681.00 0.06 0.07 10,675 13.00 quote 3.54 -0.46 6.00 3.55 3.75 3,021
quote 0.06 0.00 508.00 0.05 0.06 646.00 13.50 quote 4.34 -0.47 2.00 4.05 4.15 48.00
quote 0.05 -0.02 2,131 0.05 0.06 10,824 14.00 quote 4.68 -0.22 12.00 4.55 4.70 1,625
quote 0.05 0.00 2,119 0.04 0.05 1,438 14.50 quote 5.26 -0.39 7.00 5.05 5.20 19.00
quote 0.05 -0.01 3,270 0.04 0.05 26,554 15.00 quote 5.62 -0.28 27.00 5.55 5.70 9,979
quote 0.04 -0.02 1,334 0.03 0.05 361.00 15.50 quote 6.30 0.00 0.00 6.05 6.20 6.00
quote 0.04 0.00 1,047 0.03 0.04 22,563 16.00 quote 6.67 -0.20 15.00 6.55 6.65 1,090
quote 0.04 -0.01 895.00 0.03 0.04 328.00 16.50 quote 7.15 -0.24 2.00 7.05 7.15 26.00
quote 0.04 0.00 1,385 0.03 0.04 6,016 17.00 quote 7.65 -0.22 13.00 7.55 7.65 720.00
quote 0.03 -0.01 557.00 0.03 0.04 21,701 18.00 quote 8.74 -0.06 19.00 8.55 8.65 492.00
quote 0.02 -0.01 123.00 0.02 0.04 2,818 19.00 quote 9.59 -0.66 12.00 9.55 9.65 251.00
quote 0.02 -0.02 335.00 0.02 0.04 18,888 20.00 quote 10.65 -0.22 66.00 10.55 10.65 9,032
quote 0.03 0.00 203.00 0.02 0.03 1,585 21.00 quote 11.80 0.25 1.00 11.55 11.65 254.00
quote 0.03 0.00 2.00 0.02 0.03 1,982 22.00 quote 12.45 -0.60 1.00 12.50 12.75 304.00
quote 0.03 0.00 3.00 0.02 0.03 1,840 23.00 quote 13.45 -0.80 3.00 13.55 13.70 291.00
quote 0.03 0.01 1.00 0.02 0.03 1,359 24.00 quote 14.55 -0.55 14.00 14.55 14.65 193.00
quote 0.02 -0.01 3.00 0.02 0.03 4,325 25.00 quote 15.61 -0.39 3.00 15.45 15.75 255.00
quote 0.03 0.01 31.00 0.02 0.03 1,953 26.00 quote 17.15 0.00 1.00 16.50 16.75 2,251
quote 0.02 0.01 1.00 0.01 0.03 771.00 27.00 quote 17.48 -0.04 2.00 17.55 17.65 160.00
quote 0.02 -0.01 2.00 0.00 0.03 289.00 28.00 quote 18.85 0.91 9.00 18.55 18.75 49.00
quote 0.02 0.00 20.00 0.00 0.03 278.00 29.00 quote 16.90 0.00 0.00 19.55 19.70 56.00
quote 0.02 0.01 188.00 0.01 0.03 3,534 30.00 quote 20.67 -0.43 4.00 20.55 20.65 264.00
quote 0.02 0.00 57.00 0.01 0.03 260.00 31.00 quote 21.58 -0.14 1.00 21.55 21.80 88.00
quote 0.01 -0.01 33.00 0.00 0.04 1,972 32.00 quote 21.90 0.00 0.00 22.45 22.80 78.00
quote 0.01 0.00 2.00 0.01 0.02 2,826 35.00 quote 26.25 0.53 2.00 25.35 25.85 300.00
quote 0.01 0.00 101.00 0.00 0.01 1,869 40.00 quote 30.58 0.00 0.00 30.25 30.90 95.00
CALLS PUTS
Expires December 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 3.40 -1.41 1.00 3.80 4.15 3.00 5.50 quote 0.03 -0.01 1.00 0.01 0.03 31.00
quote 3.50 0.54 500.00 3.35 3.50 636.00 6.00 quote 0.04 0.00 15.00 0.02 0.03 24.00
quote 2.56 -1.94 40.00 2.66 3.15 41.00 6.50 quote 0.02 -0.06 5.00 0.02 0.04 42.00
quote 2.55 0.68 6.00 2.27 2.62 42.00 7.00 quote 0.06 -0.07 76.00 0.03 0.05 131.00
quote 2.00 0.18 1.00 1.86 2.11 115.00 7.50 quote 0.07 -0.04 13.00 0.06 0.07 134.00
quote 1.70 0.59 3.00 1.49 1.75 72.00 8.00 quote 0.12 -0.10 38.00 0.11 0.12 217.00
quote 1.13 0.07 8.00 0.87 1.20 149.00 8.50 quote 0.22 -0.16 21.00 0.20 0.22 129.00
quote 0.86 0.10 91.00 0.77 0.86 716.00 9.00 quote 0.38 -0.22 157.00 0.36 0.41 265.00
9.44 Current price as of 12/07/2021 04:00:01 PM
quote 0.56 -0.0100 278.00 0.54 0.62 438.00 9.50 quote 0.63 -0.28 6.00 0.58 0.82 258.00
quote 0.43 0.00 1,136 0.41 0.43 1,508 10.00 quote 0.95 -0.40 5.00 0.94 1.14 400.00
quote 0.28 -0.02 570.00 0.28 0.30 2,097 10.50 quote 1.37 -0.50 13.00 1.27 1.51 188.00
quote 0.22 -0.02 209.00 0.21 0.23 875.00 11.00 quote 1.75 -0.67 2.00 1.72 1.86 275.00
quote 0.16 -0.02 41.00 0.16 0.18 461.00 11.50 quote 2.82 0.49 200.00 2.19 2.32 436.00
quote 0.14 -0.0100 95.00 0.13 0.14 1,080 12.00 quote 2.98 -0.34 11.00 2.62 2.77 230.00
quote 0.11 -0.01 117.00 0.10 0.11 844.00 12.50 quote 3.93 0.96 10.00 3.10 3.30 90.00
quote 0.09 -0.01 86.00 0.07 0.11 468.00 13.00 quote 3.64 -0.49 1.00 3.60 3.70 66.00
quote 0.10 0.00 1.00 0.06 0.08 268.00 13.50 quote 4.11 0.60 4.00 4.10 4.20 38.00
quote 0.07 -0.02 5.00 0.05 0.07 578.00 14.00 quote 4.80 -0.30 11.00 4.55 4.75 44.00
quote 0.08 -0.02 27.00 0.05 0.07 400.00 14.50 quote 5.26 0.00 0.00 5.05 5.20 31.00
quote 0.06 -0.02 197.00 0.04 0.07 2,095 15.00 quote 5.75 -0.15 10.00 5.50 5.85 53.00
quote 0.06 0.00 19.00 0.05 0.06 184.00 15.50 quote 6.10 -0.73 1.00 6.05 6.25 18.00
quote 0.05 -0.02 47.00 0.04 0.05 413.00 16.00 quote 6.68 1.11 10.00 6.55 6.70 15.00
quote 0.05 -0.01 18.00 0.03 0.05 115.00 16.50 quote 7.68 0.53 18.00 7.05 7.25 28.00
quote 0.04 -0.01 5.00 0.04 0.05 79.00 17.50 quote 8.77 1.71 1.00 8.05 8.15 4.00
quote 0.04 0.00 16.00 0.03 0.04 773.00 20.00 quote 8.39 0.00 0.00 10.45 10.70 7.00
quote 0.03 -0.01 106.00 0.02 0.03 799.00 25.00 quote 16.25 0.50 2.00 15.50 15.70 4.00
CALLS PUTS
Expires December 31, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 3.25 0.39 5.00 3.30 3.60 14.00 6.00 quote 0.04 -0.01 10.00 0.02 0.03 21.00
quote 2.96 0.00 0.00 2.83 3.15 3.00 6.50 quote 0.12 0.02 10.00 0.03 0.04 10.00
quote 1.99 -0.06 3.00 2.34 2.60 12.00 7.00 quote 0.06 -0.08 1.00 0.05 0.06 93.00
quote 2.12 0.42 2.00 1.80 2.13 24.00 7.50 quote 0.10 -0.09 116.00 0.09 0.11 83.00
quote 1.59 0.32 5.00 1.40 1.67 115.00 8.00 quote 0.18 -0.15 109.00 0.17 0.21 269.00
quote 1.37 0.22 6.00 1.16 1.34 114.00 8.50 quote 0.30 -0.31 82.00 0.29 0.35 137.00
quote 0.94 0.03 167.00 0.88 1.00 463.00 9.00 quote 0.52 -0.26 134.00 0.50 0.54 557.00
9.44 Current price as of 12/07/2021 04:00:01 PM
quote 0.78 0.10 288.00 0.67 0.75 530.00 9.50 quote 0.77 -0.25 19.00 0.74 0.86 123.00
quote 0.53 -0.04 524.00 0.48 0.57 1,309 10.00 quote 1.00 -0.42 18.00 1.06 1.18 480.00
quote 0.43 0.00 115.00 0.40 0.43 791.00 10.50 quote 1.48 -0.26 18.00 1.41 1.59 64.00
quote 0.33 -0.01 120.00 0.31 0.33 1,212 11.00 quote 1.95 -0.20 4.00 1.78 2.04 316.00
quote 0.28 0.01 56.00 0.25 0.27 456.00 11.50 quote 2.22 -0.77 1.00 2.23 2.42 165.00
quote 0.20 -0.03 59.00 0.20 0.21 1,508 12.00 quote 2.62 -0.44 5.00 2.60 2.88 340.00
quote 0.18 -0.02 91.00 0.16 0.18 335.00 12.50 quote 3.55 0.00 0.00 3.15 3.35 442.00
quote 0.16 0.00 373.00 0.15 0.16 596.00 13.00 quote 3.69 -0.21 1.00 3.65 3.85 31.00
quote 0.14 -0.0100 27.00 0.12 0.13 437.00 13.50 quote 4.34 0.00 0.00 4.15 4.30 16.00
quote 0.11 -0.01 133.00 0.10 0.12 478.00 14.00 quote 5.37 0.78 1.00 4.60 4.80 116.00
quote 0.10 -0.01 15.00 0.09 0.10 173.00 14.50 quote 4.65 0.00 0.00 5.10 5.30 2.00
quote 0.09 -0.01 56.00 0.08 0.09 666.00 15.00 quote 6.40 1.12 14.00 5.50 5.75 24.00
quote 0.08 0.00 68.00 0.07 0.09 156.00 15.50 quote 5.28 0.00 0.00 6.10 6.25 11.00
quote 0.07 -0.03 25.00 0.06 0.08 3,801 16.00 quote 6.65 -0.20 1.00 6.55 6.80 14.00
quote 0.07 0.00 2.00 0.06 0.07 1,071 16.50 quote 5.00 0.00 0.00 6.95 7.30 1.00
quote 0.04 -0.02 81.00 0.04 0.05 1,398 20.00 quote 11.20 1.62 2.00 10.55 10.70 5.00

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200172674/composite EDSA+102.72%
  • /zigman2/quotes/209901640/composite SPY-1.67%
  • /zigman2/quotes/201343976/composite UVXY+16.31%
  • /zigman2/quotes/221104327/composite LCID+4.83%
  • /zigman2/quotes/214109287/composite SDC-3.13%
X
Powered by StockTwits
Link to MarketWatch's Slice.