Latest Trading on NASDAQ

$10.06
1.76%
(-0.18)
Open 10.21
Previous Close 10.24
Today's Range
9.98 10.24
52 Week Range
5.25 67.00
Volume 8.56M
Avg. Volume (Weekly) 11.95M
Bid 10.05
Ask 10.06
Market Cap 4.58M
EPS -0.46
Shares Outstanding 447.37K
YTD High 67.00
Updated May 23, 2019

Tilray Inc.

Tilray is a vertically integrated and federally licensed cannabis company which researches, cultivates, and produces medical cannabis and cannabinoids through agreements with pharmaceutical distributors. They currently grow marijuana in Canada and Europe. Tilray was the first Canadian marijuana grower to export medical cannabis to Europe and were also the first U.S. cannabis IPO. The company develops CBD, THC and hybrid extracts, and dried cannabis.

TLRY Options Prices

Calls (Expiration: 10/22/2021)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
TLRY211029C00004000 4.00 0.00 6.00 6.10 unch unch 0 0
TLRY211029C00004500 4.50 0.00 5.50 5.60 unch unch 0 0
TLRY211029C00005000 5.00 6.35 5.00 5.10 6.35 unch 2 1
TLRY211029C00005500 5.50 4.90 4.50 4.60 -0.70 -12.50% 1 2
TLRY211029C00006000 6.00 4.37 4.05 4.10 -1.73 -28.36% 10 11
TLRY211029C00007000 7.00 3.25 3.05 3.10 -0.50 -13.33% 26 77
TLRY211029C00008000 8.00 0.00 2.07 2.12 unch unch 0 0
TLRY211029C00008500 8.50 2.17 1.58 1.63 0.31 16.67% 11 59
TLRY211029C00009000 9.00 1.25 1.13 1.17 -0.09 -6.72% 23 88
TLRY211029C00009500 9.50 0.77 0.74 0.77 -0.16 -17.20% 17 80
TLRY211029C00010000 10.00 0.45 0.44 0.46 -0.16 -26.23% 384 617
TLRY211029C00010500 10.50 0.27 0.26 0.27 -0.11 -28.95% 1,213 1,495
TLRY211029C00011000 11.00 0.16 0.16 0.17 -0.09 -36.00% 581 1,097
TLRY211029C00011500 11.50 0.11 0.10 0.11 -0.06 -35.29% 219 2,170
TLRY211029C00012000 12.00 0.06 0.07 0.08 -0.04 -40.00% 300 1,615
TLRY211029C00012500 12.50 0.06 0.05 0.06 -0.03 -33.33% 91 1,443
TLRY211029C00013000 13.00 0.05 0.04 0.05 -0.02 -28.57% 31 2,263
TLRY211029C00013500 13.50 0.03 0.03 0.04 -0.03 -50.00% 7 614
TLRY211029C00014000 14.00 0.03 0.03 0.04 -0.02 -40.00% 21 980
TLRY211029C00014500 14.50 0.02 0.02 0.03 -0.02 -50.00% 526 399
TLRY211029C00015000 15.00 0.02 0.02 0.03 -0.02 -50.00% 153 9,375
TLRY211029C00015500 15.50 0.02 0.02 0.03 -0.01 -33.33% 210 185
TLRY211029C00016000 16.00 0.02 0.01 0.03 -0.01 -33.33% 361 606
TLRY211029C00016500 16.50 0.02 0.01 0.03 -0.01 -33.33% 45 152
TLRY211029C00017000 17.00 0.02 0.01 0.03 -0.01 -33.33% 31 442
TLRY211029C00017500 17.50 0.01 0.01 0.03 -0.02 -66.67% 5 180
TLRY211029C00018000 18.00 0.01 0.01 0.02 -0.01 -50.00% 19 0
TLRY211029C00019000 19.00 0.01 0.01 0.03 -0.01 -50.00% 7 383
TLRY211029C00020000 20.00 0.02 0.01 0.02 -0.01 -33.33% 26 389
TLRY211029C00021000 21.00 0.01 0.01 0.02 -0.01 -50.00% 2 816
TLRY211029C00022000 22.00 0.01 0.01 0.03 -0.02 -66.67% 40 286
TLRY211029C00023000 23.00 0.03 0.01 0.03 -0.01 -25.00% 8 14
TLRY211029C00024000 24.00 0.01 0.01 0.03 unch unch 14 219
TLRY211029C00025000 25.00 0.04 0.01 0.03 -0.03 -42.86% 9 123
TLRY211029C00026000 26.00 0.01 0.01 0.03 -0.01 -50.00% 1 75
TLRY211022C00000500 0.50 9.95 9.50 9.60 -0.60 -5.69% 6 2
TLRY211022C00001000 1.00 0.00 9.00 9.10 unch unch 0 0
TLRY211022C00001500 1.50 0.00 8.50 8.60 unch unch 0 0
TLRY211022C00002000 2.00 0.00 8.00 8.10 unch unch 0 0
TLRY211022C00002500 2.50 7.70 7.50 7.60 7.70 unch 2 2
TLRY211022C00003000 3.00 7.30 7.00 7.10 7.30 unch 6 3
TLRY211022C00003500 3.50 7.60 6.50 6.60 7.60 unch 1 1
TLRY211022C00004000 4.00 6.10 6.00 6.10 -0.20 -3.17% 1 0
TLRY211022C00004500 4.50 5.80 5.50 5.65 -0.80 -12.12% 1 1
TLRY211022C00005000 5.00 0.00 5.00 5.10 unch unch 0 0
TLRY211022C00005500 5.50 4.75 4.50 4.60 -0.25 -5.00% 9 10
TLRY211022C00006000 6.00 4.30 4.00 4.10 -0.10 -2.27% 2 5
TLRY211022C00007000 7.00 3.30 3.05 3.10 -0.35 -9.59% 43 84
TLRY211022C00008000 8.00 2.27 2.04 2.12 -0.02 -0.87% 14 27
TLRY211022C00008500 8.50 1.67 1.55 1.61 -0.63 -27.39% 1 78
TLRY211022C00009000 9.00 1.13 1.05 1.12 -0.12 -9.60% 34 12
TLRY211022C00009500 9.50 0.66 0.63 0.67 -0.16 -19.51% 28 104
TLRY211022C00010000 10.00 0.30 0.30 0.31 -0.16 -34.78% 1,660 206
TLRY211022C00010500 10.50 0.11 0.12 0.13 -0.11 -50.00% 2,883 3,736
TLRY211022C00011000 11.00 0.05 0.05 0.06 -0.07 -58.33% 4,483 3,883
TLRY211022C00011500 11.50 0.04 0.03 0.04 -0.02 -33.33% 417 3,454
TLRY211022C00012000 12.00 0.03 0.02 0.03 -0.02 -40.00% 801 2,154
TLRY211022C00012500 12.50 0.03 0.02 0.03 -0.01 -25.00% 335 2,616
TLRY211022C00013000 13.00 0.02 0.02 0.03 -0.01 -33.33% 127 708
TLRY211022C00013500 13.50 0.02 0.01 0.03 -0.01 -33.33% 27 682
TLRY211022C00014000 14.00 0.02 0.01 0.02 unch unch 28 2,192
TLRY211022C00014500 14.50 0.02 0.01 0.02 -0.01 -33.33% 65 1,162
TLRY211022C00015000 15.00 0.01 0.01 0.02 -0.03 -75.00% 54 1,082
TLRY211022C00015500 15.50 0.02 0.01 0.02 -0.01 -33.33% 174 255
TLRY211022C00016000 16.00 0.01 0.01 0.01 -0.01 -50.00% 4 497
TLRY211022C00016500 16.50 0.01 0.01 0.02 -0.01 -50.00% 1 291
TLRY211022C00017000 17.00 0.01 0.01 0.01 -0.01 -50.00% 4 506
TLRY211022C00017500 17.50 0.02 0.01 0.02 unch unch 11 144
TLRY211022C00018000 18.00 0.01 0.01 0.01 -0.01 -50.00% 20 566
TLRY211022C00018500 18.50 0.02 0.01 0.03 unch unch 49 120
TLRY211022C00019000 19.00 0.01 0.01 0.02 unch unch 14 200
TLRY211022C00020000 20.00 0.01 0.01 0.01 unch unch 2 429
TLRY211022C00021000 21.00 0.02 0.01 0.03 -0.02 -50.00% 7 35
TLRY211022C00022000 22.00 0.01 0.01 0.02 unch unch 2 32
TLRY211022C00023000 23.00 0.01 0.01 0.03 unch unch 1 169
TLRY211022C00024000 24.00 0.01 0.01 0.01 unch unch 2 145
TLRY211022C00025000 25.00 0.02 0.01 0.01 0.01 100.00% 1 311
TLRY211022C00026000 26.00 0.01 0.01 0.01 -0.02 -66.67% 2 37
Puts (Expiration: 10/22/2021)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
TLRY211029C00004000 4.00 0.00 6.00 6.10 unch unch 0 0
TLRY211029C00004500 4.50 0.00 5.50 5.60 unch unch 0 0
TLRY211029C00005000 5.00 6.35 5.00 5.10 6.35 unch 2 1
TLRY211029C00005500 5.50 4.90 4.50 4.60 -0.70 -12.50% 1 2
TLRY211029C00006000 6.00 4.37 4.05 4.10 -1.73 -28.36% 10 11
TLRY211029C00007000 7.00 3.25 3.05 3.10 -0.50 -13.33% 26 77
TLRY211029C00008000 8.00 0.00 2.07 2.12 unch unch 0 0
TLRY211029C00008500 8.50 2.17 1.58 1.63 0.31 16.67% 11 59
TLRY211029C00009000 9.00 1.25 1.13 1.17 -0.09 -6.72% 23 88
TLRY211029C00009500 9.50 0.77 0.74 0.77 -0.16 -17.20% 17 80
TLRY211029C00010000 10.00 0.45 0.44 0.46 -0.16 -26.23% 384 617
TLRY211029C00010500 10.50 0.27 0.26 0.27 -0.11 -28.95% 1,213 1,495
TLRY211029C00011000 11.00 0.16 0.16 0.17 -0.09 -36.00% 581 1,097
TLRY211029C00011500 11.50 0.11 0.10 0.11 -0.06 -35.29% 219 2,170
TLRY211029C00012000 12.00 0.06 0.07 0.08 -0.04 -40.00% 300 1,615
TLRY211029C00012500 12.50 0.06 0.05 0.06 -0.03 -33.33% 91 1,443
TLRY211029C00013000 13.00 0.05 0.04 0.05 -0.02 -28.57% 31 2,263
TLRY211029C00013500 13.50 0.03 0.03 0.04 -0.03 -50.00% 7 614
TLRY211029C00014000 14.00 0.03 0.03 0.04 -0.02 -40.00% 21 980
TLRY211029C00014500 14.50 0.02 0.02 0.03 -0.02 -50.00% 526 399
TLRY211029C00015000 15.00 0.02 0.02 0.03 -0.02 -50.00% 153 9,375
TLRY211029C00015500 15.50 0.02 0.02 0.03 -0.01 -33.33% 210 185
TLRY211029C00016000 16.00 0.02 0.01 0.03 -0.01 -33.33% 361 606
TLRY211029C00016500 16.50 0.02 0.01 0.03 -0.01 -33.33% 45 152
TLRY211029C00017000 17.00 0.02 0.01 0.03 -0.01 -33.33% 31 442
TLRY211029C00017500 17.50 0.01 0.01 0.03 -0.02 -66.67% 5 180
TLRY211029C00018000 18.00 0.01 0.01 0.02 -0.01 -50.00% 19 0
TLRY211029C00019000 19.00 0.01 0.01 0.03 -0.01 -50.00% 7 383
TLRY211029C00020000 20.00 0.02 0.01 0.02 -0.01 -33.33% 26 389
TLRY211029C00021000 21.00 0.01 0.01 0.02 -0.01 -50.00% 2 816
TLRY211029C00022000 22.00 0.01 0.01 0.03 -0.02 -66.67% 40 286
TLRY211029C00023000 23.00 0.03 0.01 0.03 -0.01 -25.00% 8 14
TLRY211029C00024000 24.00 0.01 0.01 0.03 unch unch 14 219
TLRY211029C00025000 25.00 0.04 0.01 0.03 -0.03 -42.86% 9 123
TLRY211029C00026000 26.00 0.01 0.01 0.03 -0.01 -50.00% 1 75
TLRY211022C00000500 0.50 9.95 9.50 9.60 -0.60 -5.69% 6 2
TLRY211022C00001000 1.00 0.00 9.00 9.10 unch unch 0 0
TLRY211022C00001500 1.50 0.00 8.50 8.60 unch unch 0 0
TLRY211022C00002000 2.00 0.00 8.00 8.10 unch unch 0 0
TLRY211022C00002500 2.50 7.70 7.50 7.60 7.70 unch 2 2
TLRY211022C00003000 3.00 7.30 7.00 7.10 7.30 unch 6 3
TLRY211022C00003500 3.50 7.60 6.50 6.60 7.60 unch 1 1
TLRY211022C00004000 4.00 6.10 6.00 6.10 -0.20 -3.17% 1 0
TLRY211022C00004500 4.50 5.80 5.50 5.65 -0.80 -12.12% 1 1
TLRY211022C00005000 5.00 0.00 5.00 5.10 unch unch 0 0
TLRY211022C00005500 5.50 4.75 4.50 4.60 -0.25 -5.00% 9 10
TLRY211022C00006000 6.00 4.30 4.00 4.10 -0.10 -2.27% 2 5
TLRY211022C00007000 7.00 3.30 3.05 3.10 -0.35 -9.59% 43 84
TLRY211022C00008000 8.00 2.27 2.04 2.12 -0.02 -0.87% 14 27
TLRY211022C00008500 8.50 1.67 1.55 1.61 -0.63 -27.39% 1 78
TLRY211022C00009000 9.00 1.13 1.05 1.12 -0.12 -9.60% 34 12
TLRY211022C00009500 9.50 0.66 0.63 0.67 -0.16 -19.51% 28 104
TLRY211022C00010000 10.00 0.30 0.30 0.31 -0.16 -34.78% 1,660 206
TLRY211022C00010500 10.50 0.11 0.12 0.13 -0.11 -50.00% 2,883 3,736
TLRY211022C00011000 11.00 0.05 0.05 0.06 -0.07 -58.33% 4,483 3,883
TLRY211022C00011500 11.50 0.04 0.03 0.04 -0.02 -33.33% 417 3,454
TLRY211022C00012000 12.00 0.03 0.02 0.03 -0.02 -40.00% 801 2,154
TLRY211022C00012500 12.50 0.03 0.02 0.03 -0.01 -25.00% 335 2,616
TLRY211022C00013000 13.00 0.02 0.02 0.03 -0.01 -33.33% 127 708
TLRY211022C00013500 13.50 0.02 0.01 0.03 -0.01 -33.33% 27 682
TLRY211022C00014000 14.00 0.02 0.01 0.02 unch unch 28 2,192
TLRY211022C00014500 14.50 0.02 0.01 0.02 -0.01 -33.33% 65 1,162
TLRY211022C00015000 15.00 0.01 0.01 0.02 -0.03 -75.00% 54 1,082
TLRY211022C00015500 15.50 0.02 0.01 0.02 -0.01 -33.33% 174 255
TLRY211022C00016000 16.00 0.01 0.01 0.01 -0.01 -50.00% 4 497
TLRY211022C00016500 16.50 0.01 0.01 0.02 -0.01 -50.00% 1 291
TLRY211022C00017000 17.00 0.01 0.01 0.01 -0.01 -50.00% 4 506
TLRY211022C00017500 17.50 0.02 0.01 0.02 unch unch 11 144
TLRY211022C00018000 18.00 0.01 0.01 0.01 -0.01 -50.00% 20 566
TLRY211022C00018500 18.50 0.02 0.01 0.03 unch unch 49 120
TLRY211022C00019000 19.00 0.01 0.01 0.02 unch unch 14 200
TLRY211022C00020000 20.00 0.01 0.01 0.01 unch unch 2 429
TLRY211022C00021000 21.00 0.02 0.01 0.03 -0.02 -50.00% 7 35
TLRY211022C00022000 22.00 0.01 0.01 0.02 unch unch 2 32
TLRY211022C00023000 23.00 0.01 0.01 0.03 unch unch 1 169
TLRY211022C00024000 24.00 0.01 0.01 0.01 unch unch 2 145
TLRY211022C00025000 25.00 0.02 0.01 0.01 0.01 100.00% 1 311
TLRY211022C00026000 26.00 0.01 0.01 0.01 -0.02 -66.67% 2 37
Show more

Tilray, Inc. is a pharmaceutical company. It develops cannabis based medicines, drugs, drops and oil products. Tilray, Inc. is based in NANAIMO, Canada.