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.

Latest Trading

$19.53
5.23%
(+0.97)
Open 19.07
Previous Close 18.56
Today's Range
18.66 19.68
52 Week Range
15.01 89.88
Volume 2.32M
Equity Market Value $2.06B
Dividend Yield 0.00
Loading Chart...

TLRY Options Prices

Calls (Expiration: 01/31/2020)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
TLRY200131C00010000 10.00 0.00 8.85 10.40 unch unch 0 0
TLRY200131C00011000 11.00 0.00 7.85 9.00 unch unch 0 0
TLRY200131C00012000 12.00 0.00 7.00 8.20 unch unch 0 0
TLRY200131C00013000 13.00 0.00 6.35 6.75 unch unch 0 0
TLRY200131C00013500 13.50 0.00 5.80 8.05 unch unch 0 0
TLRY200131C00014000 14.00 5.50 5.20 5.80 2.10 61.76% 3 547
TLRY200131C00014500 14.50 3.35 4.90 5.85 1.25 59.52% 6 13
TLRY200131C00015000 15.00 5.50 4.40 4.60 -1.00 -15.38% 1 2
TLRY200131C00015500 15.50 3.10 3.85 4.20 -2.40 -43.64% 20 3
TLRY200131C00016000 16.00 4.40 3.40 3.60 0.25 6.02% 1 19
TLRY200131C00016500 16.50 4.95 2.81 3.10 -0.55 -10.00% 1 4
TLRY200131C00017000 17.00 2.45 2.42 2.63 0.55 28.95% 13 39
TLRY200131C00017500 17.50 1.58 1.93 2.14 0.35 28.46% 52 60
TLRY200131C00018000 18.00 1.23 1.51 1.68 0.19 18.27% 42 767
TLRY200131C00018500 18.50 1.12 1.13 1.25 0.43 62.32% 142 327
TLRY200131C00019000 19.00 0.90 0.82 0.90 0.43 91.49% 971 987
TLRY200131C00019500 19.50 0.62 0.57 0.65 0.28 82.35% 379 390
TLRY200131C00020000 20.00 0.42 0.39 0.45 0.18 75.00% 1,190 1,066
TLRY200131C00020500 20.50 0.30 0.26 0.33 0.12 66.67% 367 693
TLRY200131C00021000 21.00 0.21 0.18 0.21 0.08 61.54% 492 2,301
TLRY200131C00021500 21.50 0.14 0.13 0.15 0.04 40.00% 238 1,159
TLRY200131C00022000 22.00 0.09 0.09 0.10 0.02 28.57% 306 2,181
TLRY200131C00022500 22.50 0.05 0.06 0.09 unch unch 76 394
TLRY200131C00023000 23.00 0.05 0.04 0.07 unch unch 80 363
TLRY200131C00023500 23.50 0.04 0.00 0.04 0.02 100.00% 7 360
TLRY200131C00024000 24.00 0.03 0.00 0.04 0.01 50.00% 11 381
TLRY200131C00024500 24.50 0.10 0.00 0.20 0.10 unch 30 30
TLRY200131C00025000 25.00 0.03 0.01 0.05 unch unch 45 789
TLRY200131C00026000 26.00 0.02 0.01 0.08 0.01 100.00% 30 562
TLRY200131C00026500 26.50 0.02 0.00 0.10 -0.01 -33.33% 10 44
TLRY200131C00027000 27.00 0.05 0.00 0.06 unch unch 1 71
TLRY200131C00027500 27.50 0.05 0.00 0.10 0.05 unch 1 3
TLRY200131C00028000 28.00 0.01 0.00 0.08 unch unch 1 146
TLRY200131C00029000 29.00 0.00 0.00 0.23 unch unch 0 0
TLRY200131C00030000 30.00 0.02 0.00 0.12 0.01 100.00% 7 907
TLRY200131C00031000 31.00 0.00 0.00 0.23 unch unch 0 0
TLRY200131C00032000 32.00 0.00 0.00 0.26 unch unch 0 6
TLRY200131C00035000 35.00 0.02 0.00 0.05 -0.05 -71.43% 1 515
Puts (Expiration: 01/31/2020)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
TLRY200131C00010000 10.00 0.00 8.85 10.40 unch unch 0 0
TLRY200131C00011000 11.00 0.00 7.85 9.00 unch unch 0 0
TLRY200131C00012000 12.00 0.00 7.00 8.20 unch unch 0 0
TLRY200131C00013000 13.00 0.00 6.35 6.75 unch unch 0 0
TLRY200131C00013500 13.50 0.00 5.80 8.05 unch unch 0 0
TLRY200131C00014000 14.00 5.50 5.20 5.80 2.10 61.76% 3 547
TLRY200131C00014500 14.50 3.35 4.90 5.85 1.25 59.52% 6 13
TLRY200131C00015000 15.00 5.50 4.40 4.60 -1.00 -15.38% 1 2
TLRY200131C00015500 15.50 3.10 3.85 4.20 -2.40 -43.64% 20 3
TLRY200131C00016000 16.00 4.40 3.40 3.60 0.25 6.02% 1 19
TLRY200131C00016500 16.50 4.95 2.81 3.10 -0.55 -10.00% 1 4
TLRY200131C00017000 17.00 2.45 2.42 2.63 0.55 28.95% 13 39
TLRY200131C00017500 17.50 1.58 1.93 2.14 0.35 28.46% 52 60
TLRY200131C00018000 18.00 1.23 1.51 1.68 0.19 18.27% 42 767
TLRY200131C00018500 18.50 1.12 1.13 1.25 0.43 62.32% 142 327
TLRY200131C00019000 19.00 0.90 0.82 0.90 0.43 91.49% 971 987
TLRY200131C00019500 19.50 0.62 0.57 0.65 0.28 82.35% 379 390
TLRY200131C00020000 20.00 0.42 0.39 0.45 0.18 75.00% 1,190 1,066
TLRY200131C00020500 20.50 0.30 0.26 0.33 0.12 66.67% 367 693
TLRY200131C00021000 21.00 0.21 0.18 0.21 0.08 61.54% 492 2,301
TLRY200131C00021500 21.50 0.14 0.13 0.15 0.04 40.00% 238 1,159
TLRY200131C00022000 22.00 0.09 0.09 0.10 0.02 28.57% 306 2,181
TLRY200131C00022500 22.50 0.05 0.06 0.09 unch unch 76 394
TLRY200131C00023000 23.00 0.05 0.04 0.07 unch unch 80 363
TLRY200131C00023500 23.50 0.04 0.00 0.04 0.02 100.00% 7 360
TLRY200131C00024000 24.00 0.03 0.00 0.04 0.01 50.00% 11 381
TLRY200131C00024500 24.50 0.10 0.00 0.20 0.10 unch 30 30
TLRY200131C00025000 25.00 0.03 0.01 0.05 unch unch 45 789
TLRY200131C00026000 26.00 0.02 0.01 0.08 0.01 100.00% 30 562
TLRY200131C00026500 26.50 0.02 0.00 0.10 -0.01 -33.33% 10 44
TLRY200131C00027000 27.00 0.05 0.00 0.06 unch unch 1 71
TLRY200131C00027500 27.50 0.05 0.00 0.10 0.05 unch 1 3
TLRY200131C00028000 28.00 0.01 0.00 0.08 unch unch 1 146
TLRY200131C00029000 29.00 0.00 0.00 0.23 unch unch 0 0
TLRY200131C00030000 30.00 0.02 0.00 0.12 0.01 100.00% 7 907
TLRY200131C00031000 31.00 0.00 0.00 0.23 unch unch 0 0
TLRY200131C00032000 32.00 0.00 0.00 0.26 unch unch 0 6
TLRY200131C00035000 35.00 0.02 0.00 0.05 -0.05 -71.43% 1 515
Show more