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

$8.01
8.10%
(+0.60)
Open 7.63
Previous Close 7.41
Today's Range
7.42 8.10
52 Week Range
2.43 46.36
Volume 7.17M
Equity Market Value $844.97M
Dividend Yield 0.00
Loading Chart...

TLRY Options Prices

Calls (Expiration: 07/17/2020)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
TLRY200717C00001000 1.00 6.00 6.80 8.15 -4.15 -40.89% 1 0
TLRY200717C00002000 2.00 6.25 5.85 6.85 6.25 unch 1 0
TLRY200717C00002500 2.50 0.00 4.95 6.10 unch unch 0 0
TLRY200717C00003000 3.00 5.00 4.50 5.65 0.05 1.01% 7 8
TLRY200717C00003500 3.50 0.00 4.35 5.05 unch unch 0 0
TLRY200717C00004000 4.00 4.25 3.90 4.50 -1.90 -30.89% 1 1
TLRY200717C00004500 4.50 2.52 2.96 4.45 -1.18 -31.89% 4 0
TLRY200717C00005000 5.00 2.87 2.54 3.60 0.38 15.26% 10 11
TLRY200717C00005500 5.50 1.93 2.27 2.65 -0.53 -21.54% 3 2
TLRY200717C00006000 6.00 1.84 1.96 2.26 0.48 35.29% 38 154
TLRY200717C00006500 6.50 1.50 1.48 1.86 0.48 47.06% 253 91
TLRY200717C00007000 7.00 1.08 1.04 1.10 0.44 68.75% 300 4,729
TLRY200717C00007500 7.50 0.69 0.69 0.73 0.29 72.50% 3,576 6,237
TLRY200717C00008000 8.00 0.44 0.42 0.44 0.17 62.96% 11,728 11,934
TLRY200717C00008500 8.50 0.26 0.24 0.26 0.11 73.33% 8,852 5,000
TLRY200717C00009000 9.00 0.17 0.16 0.17 0.05 41.67% 3,895 11,704
TLRY200717C00009500 9.50 0.11 0.11 0.13 0.04 57.14% 3,103 911
TLRY200717C00010000 10.00 0.06 0.06 0.07 0.01 20.00% 1,993 27,423
TLRY200717C00010500 10.50 0.05 0.04 0.05 0.01 25.00% 229 501
TLRY200717C00011000 11.00 0.02 0.02 0.03 -0.01 -33.33% 516 7,899
TLRY200717C00011500 11.50 0.01 0.01 0.04 -0.06 -85.71% 5 34
TLRY200717C00012000 12.00 0.01 0.00 0.04 unch unch 5 9,715
TLRY200717C00012500 12.50 0.02 0.01 0.12 -0.01 -33.33% 1 19
TLRY200717C00013000 13.00 0.02 0.00 0.02 0.01 100.00% 2 11,484
TLRY200717C00013500 13.50 0.05 0.00 0.03 -0.05 -50.00% 2 7
TLRY200717C00014000 14.00 0.01 0.00 0.03 -0.01 -50.00% 2 2,061
TLRY200717C00014500 14.50 0.02 0.00 0.20 -0.02 -50.00% 4 51
TLRY200717C00015000 15.00 0.01 0.00 0.01 unch unch 36 6,044
TLRY200717C00016000 16.00 0.01 0.00 0.01 -0.02 -66.67% 8 592
TLRY200717C00017000 17.00 0.02 0.00 0.01 0.01 100.00% 1 181
TLRY200717C00018000 18.00 0.01 0.00 0.07 -0.20 -95.24% 5 888
TLRY200717C00019000 19.00 0.02 0.00 0.07 -0.08 -80.00% 3 52
TLRY200717C00020000 20.00 0.01 0.00 0.09 -0.01 -50.00% 1 778
TLRY200724C00000500 0.50 0.00 7.05 8.15 unch unch 0 0
TLRY200724C00001000 1.00 0.00 6.75 7.55 unch unch 0 0
TLRY200724C00001500 1.50 0.00 6.30 6.95 unch unch 0 0
TLRY200724C00002000 2.00 8.01 5.85 6.40 8.01 unch 0 0
TLRY200724C00002500 2.50 0.00 5.40 5.90 unch unch 0 0
TLRY200724C00003000 3.00 0.00 4.70 5.65 unch unch 0 0
TLRY200724C00003500 3.50 0.00 4.35 5.00 unch unch 0 0
TLRY200724C00004000 4.00 3.25 3.85 4.50 0.15 4.84% 8 8
TLRY200724C00004500 4.50 0.00 3.40 3.80 unch unch 0 0
TLRY200724C00005000 5.00 2.06 2.65 3.40 -0.21 -9.25% 5 5
TLRY200724C00005500 5.50 1.95 2.02 3.00 0.44 29.14% 4 4
TLRY200724C00006000 6.00 1.53 1.64 2.72 -0.37 -19.47% 226 126
TLRY200724C00006500 6.50 1.34 1.09 2.15 0.20 17.54% 31 36
TLRY200724C00007000 7.00 1.17 1.12 1.25 0.32 37.65% 107 272
TLRY200724C00007500 7.50 0.85 0.83 0.90 0.27 46.55% 119 879
TLRY200724C00008000 8.00 0.61 0.59 0.63 0.17 38.64% 239 1,156
TLRY200724C00008500 8.50 0.44 0.43 0.49 0.12 37.50% 367 951
TLRY200724C00009000 9.00 0.32 0.30 0.33 0.09 39.13% 387 634
TLRY200724C00009500 9.50 0.23 0.23 0.32 0.08 53.33% 45 701
TLRY200724C00010000 10.00 0.18 0.15 0.19 0.06 50.00% 382 781
TLRY200724C00010500 10.50 0.13 0.10 0.21 0.02 18.18% 6 1,050
TLRY200724C00011000 11.00 0.09 0.08 0.12 -0.01 -10.00% 576 1,030
TLRY200724C00011500 11.50 0.08 0.05 0.09 0.01 14.29% 1 307
TLRY200724C00012000 12.00 0.07 0.03 0.10 -0.01 -12.50% 30 176
TLRY200724C00012500 12.50 0.07 0.03 0.09 -0.12 -63.16% 4 110
TLRY200724C00013000 13.00 0.04 0.00 0.20 -0.04 -50.00% 22 20
TLRY200724C00013500 13.50 0.05 0.00 0.08 unch unch 3 117
TLRY200724C00014000 14.00 0.04 0.00 0.14 -0.17 -80.95% 2 35
TLRY200724C00014500 14.50 0.05 0.00 0.22 -0.03 -37.50% 1 453
TLRY200724C00015000 15.00 0.10 0.00 0.13 -0.20 -66.67% 1 50
TLRY200724C00015500 15.50 0.02 0.01 0.02 unch unch 203 141
TLRY200724C00016000 16.00 0.11 0.00 0.12 -0.08 -42.11% 1 24
TLRY200724C00016500 16.50 0.07 0.00 0.20 -0.02 -22.22% 5 4
TLRY200724C00017000 17.00 0.20 0.00 0.28 0.20 unch 1 5
TLRY200724C00020000 20.00 0.07 0.00 0.21 0.07 unch 50 70
TLRY200731C00000500 0.50 0.00 7.15 7.90 unch unch 0 0
TLRY200731C00001000 1.00 0.00 6.75 7.40 unch unch 0 0
TLRY200731C00001500 1.50 0.00 6.05 6.85 unch unch 0 0
TLRY200731C00002000 2.00 5.60 5.75 6.20 0.40 7.69% 1 1
TLRY200731C00002500 2.50 0.00 5.35 5.80 unch unch 0 0
TLRY200731C00003000 3.00 4.80 4.80 5.35 4.80 unch 5 5
TLRY200731C00003500 3.50 0.00 4.35 4.85 unch unch 0 0
TLRY200731C00004000 4.00 4.00 3.85 4.55 0.45 12.68% 1 1
TLRY200731C00004500 4.50 0.00 2.79 3.75 unch unch 0 0
TLRY200731C00005000 5.00 2.63 2.36 3.15 0.02 0.77% 1 2
TLRY200731C00005500 5.50 1.80 2.07 2.96 unch unch 2 1
TLRY200731C00006000 6.00 1.60 1.75 2.52 -0.14 -8.05% 48 132
TLRY200731C00006500 6.50 1.60 1.25 2.12 0.45 39.13% 19 51
TLRY200731C00007000 7.00 1.20 0.79 1.70 0.34 39.53% 21 180
TLRY200731C00007500 7.50 0.92 0.88 1.06 0.19 26.03% 81 314
TLRY200731C00008000 8.00 0.68 0.65 0.77 0.15 28.30% 122 624
TLRY200731C00008500 8.50 0.52 0.48 0.60 0.12 30.00% 155 853
TLRY200731C00009000 9.00 0.38 0.37 0.45 0.07 22.58% 152 339
TLRY200731C00009500 9.50 0.30 0.17 0.36 0.04 15.38% 41 168
TLRY200731C00010000 10.00 0.24 0.23 0.25 0.09 60.00% 415 934
TLRY200731C00010500 10.50 0.15 0.05 0.37 -0.03 -16.67% 6 6
TLRY200731C00011000 11.00 0.15 0.12 0.23 0.05 50.00% 145 98
TLRY200731C00011500 11.50 0.15 0.05 0.31 0.05 50.00% 2 111
TLRY200731C00012000 12.00 0.35 0.06 0.22 -0.01 -2.78% 1 102
TLRY200731C00012500 12.50 0.11 0.04 0.20 -0.01 -8.33% 21 27
TLRY200731C00013000 13.00 0.10 0.03 0.22 0.01 11.11% 3 12
TLRY200731C00013500 13.50 0.09 0.02 0.06 -0.03 -25.00% 62 54
TLRY200731C00014000 14.00 0.05 0.01 0.22 -0.02 -28.57% 3 74
TLRY200731C00014500 14.50 0.12 0.00 0.22 0.01 9.09% 5 35
TLRY200731C00015000 15.00 0.13 0.00 0.20 -0.05 -27.78% 1 79
TLRY200731C00015500 15.50 0.00 0.00 0.20 unch unch 0 0
TLRY200731C00016000 16.00 0.13 0.00 0.20 0.13 unch 3 3
TLRY200731C00016500 16.50 0.05 0.00 0.20 0.05 unch 4 1
TLRY200731C00017000 17.00 0.00 0.00 0.12 unch unch 0 0
Puts (Expiration: 07/17/2020)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
TLRY200717C00001000 1.00 6.00 6.80 8.15 -4.15 -40.89% 1 0
TLRY200717C00002000 2.00 6.25 5.85 6.85 6.25 unch 1 0
TLRY200717C00002500 2.50 0.00 4.95 6.10 unch unch 0 0
TLRY200717C00003000 3.00 5.00 4.50 5.65 0.05 1.01% 7 8
TLRY200717C00003500 3.50 0.00 4.35 5.05 unch unch 0 0
TLRY200717C00004000 4.00 4.25 3.90 4.50 -1.90 -30.89% 1 1
TLRY200717C00004500 4.50 2.52 2.96 4.45 -1.18 -31.89% 4 0
TLRY200717C00005000 5.00 2.87 2.54 3.60 0.38 15.26% 10 11
TLRY200717C00005500 5.50 1.93 2.27 2.65 -0.53 -21.54% 3 2
TLRY200717C00006000 6.00 1.84 1.96 2.26 0.48 35.29% 38 154
TLRY200717C00006500 6.50 1.50 1.48 1.86 0.48 47.06% 253 91
TLRY200717C00007000 7.00 1.08 1.04 1.10 0.44 68.75% 300 4,729
TLRY200717C00007500 7.50 0.69 0.69 0.73 0.29 72.50% 3,576 6,237
TLRY200717C00008000 8.00 0.44 0.42 0.44 0.17 62.96% 11,728 11,934
TLRY200717C00008500 8.50 0.26 0.24 0.26 0.11 73.33% 8,852 5,000
TLRY200717C00009000 9.00 0.17 0.16 0.17 0.05 41.67% 3,895 11,704
TLRY200717C00009500 9.50 0.11 0.11 0.13 0.04 57.14% 3,103 911
TLRY200717C00010000 10.00 0.06 0.06 0.07 0.01 20.00% 1,993 27,423
TLRY200717C00010500 10.50 0.05 0.04 0.05 0.01 25.00% 229 501
TLRY200717C00011000 11.00 0.02 0.02 0.03 -0.01 -33.33% 516 7,899
TLRY200717C00011500 11.50 0.01 0.01 0.04 -0.06 -85.71% 5 34
TLRY200717C00012000 12.00 0.01 0.00 0.04 unch unch 5 9,715
TLRY200717C00012500 12.50 0.02 0.01 0.12 -0.01 -33.33% 1 19
TLRY200717C00013000 13.00 0.02 0.00 0.02 0.01 100.00% 2 11,484
TLRY200717C00013500 13.50 0.05 0.00 0.03 -0.05 -50.00% 2 7
TLRY200717C00014000 14.00 0.01 0.00 0.03 -0.01 -50.00% 2 2,061
TLRY200717C00014500 14.50 0.02 0.00 0.20 -0.02 -50.00% 4 51
TLRY200717C00015000 15.00 0.01 0.00 0.01 unch unch 36 6,044
TLRY200717C00016000 16.00 0.01 0.00 0.01 -0.02 -66.67% 8 592
TLRY200717C00017000 17.00 0.02 0.00 0.01 0.01 100.00% 1 181
TLRY200717C00018000 18.00 0.01 0.00 0.07 -0.20 -95.24% 5 888
TLRY200717C00019000 19.00 0.02 0.00 0.07 -0.08 -80.00% 3 52
TLRY200717C00020000 20.00 0.01 0.00 0.09 -0.01 -50.00% 1 778
TLRY200724C00000500 0.50 0.00 7.05 8.15 unch unch 0 0
TLRY200724C00001000 1.00 0.00 6.75 7.55 unch unch 0 0
TLRY200724C00001500 1.50 0.00 6.30 6.95 unch unch 0 0
TLRY200724C00002000 2.00 8.01 5.85 6.40 8.01 unch 0 0
TLRY200724C00002500 2.50 0.00 5.40 5.90 unch unch 0 0
TLRY200724C00003000 3.00 0.00 4.70 5.65 unch unch 0 0
TLRY200724C00003500 3.50 0.00 4.35 5.00 unch unch 0 0
TLRY200724C00004000 4.00 3.25 3.85 4.50 0.15 4.84% 8 8
TLRY200724C00004500 4.50 0.00 3.40 3.80 unch unch 0 0
TLRY200724C00005000 5.00 2.06 2.65 3.40 -0.21 -9.25% 5 5
TLRY200724C00005500 5.50 1.95 2.02 3.00 0.44 29.14% 4 4
TLRY200724C00006000 6.00 1.53 1.64 2.72 -0.37 -19.47% 226 126
TLRY200724C00006500 6.50 1.34 1.09 2.15 0.20 17.54% 31 36
TLRY200724C00007000 7.00 1.17 1.12 1.25 0.32 37.65% 107 272
TLRY200724C00007500 7.50 0.85 0.83 0.90 0.27 46.55% 119 879
TLRY200724C00008000 8.00 0.61 0.59 0.63 0.17 38.64% 239 1,156
TLRY200724C00008500 8.50 0.44 0.43 0.49 0.12 37.50% 367 951
TLRY200724C00009000 9.00 0.32 0.30 0.33 0.09 39.13% 387 634
TLRY200724C00009500 9.50 0.23 0.23 0.32 0.08 53.33% 45 701
TLRY200724C00010000 10.00 0.18 0.15 0.19 0.06 50.00% 382 781
TLRY200724C00010500 10.50 0.13 0.10 0.21 0.02 18.18% 6 1,050
TLRY200724C00011000 11.00 0.09 0.08 0.12 -0.01 -10.00% 576 1,030
TLRY200724C00011500 11.50 0.08 0.05 0.09 0.01 14.29% 1 307
TLRY200724C00012000 12.00 0.07 0.03 0.10 -0.01 -12.50% 30 176
TLRY200724C00012500 12.50 0.07 0.03 0.09 -0.12 -63.16% 4 110
TLRY200724C00013000 13.00 0.04 0.00 0.20 -0.04 -50.00% 22 20
TLRY200724C00013500 13.50 0.05 0.00 0.08 unch unch 3 117
TLRY200724C00014000 14.00 0.04 0.00 0.14 -0.17 -80.95% 2 35
TLRY200724C00014500 14.50 0.05 0.00 0.22 -0.03 -37.50% 1 453
TLRY200724C00015000 15.00 0.10 0.00 0.13 -0.20 -66.67% 1 50
TLRY200724C00015500 15.50 0.02 0.01 0.02 unch unch 203 141
TLRY200724C00016000 16.00 0.11 0.00 0.12 -0.08 -42.11% 1 24
TLRY200724C00016500 16.50 0.07 0.00 0.20 -0.02 -22.22% 5 4
TLRY200724C00017000 17.00 0.20 0.00 0.28 0.20 unch 1 5
TLRY200724C00020000 20.00 0.07 0.00 0.21 0.07 unch 50 70
TLRY200731C00000500 0.50 0.00 7.15 7.90 unch unch 0 0
TLRY200731C00001000 1.00 0.00 6.75 7.40 unch unch 0 0
TLRY200731C00001500 1.50 0.00 6.05 6.85 unch unch 0 0
TLRY200731C00002000 2.00 5.60 5.75 6.20 0.40 7.69% 1 1
TLRY200731C00002500 2.50 0.00 5.35 5.80 unch unch 0 0
TLRY200731C00003000 3.00 4.80 4.80 5.35 4.80 unch 5 5
TLRY200731C00003500 3.50 0.00 4.35 4.85 unch unch 0 0
TLRY200731C00004000 4.00 4.00 3.85 4.55 0.45 12.68% 1 1
TLRY200731C00004500 4.50 0.00 2.79 3.75 unch unch 0 0
TLRY200731C00005000 5.00 2.63 2.36 3.15 0.02 0.77% 1 2
TLRY200731C00005500 5.50 1.80 2.07 2.96 unch unch 2 1
TLRY200731C00006000 6.00 1.60 1.75 2.52 -0.14 -8.05% 48 132
TLRY200731C00006500 6.50 1.60 1.25 2.12 0.45 39.13% 19 51
TLRY200731C00007000 7.00 1.20 0.79 1.70 0.34 39.53% 21 180
TLRY200731C00007500 7.50 0.92 0.88 1.06 0.19 26.03% 81 314
TLRY200731C00008000 8.00 0.68 0.65 0.77 0.15 28.30% 122 624
TLRY200731C00008500 8.50 0.52 0.48 0.60 0.12 30.00% 155 853
TLRY200731C00009000 9.00 0.38 0.37 0.45 0.07 22.58% 152 339
TLRY200731C00009500 9.50 0.30 0.17 0.36 0.04 15.38% 41 168
TLRY200731C00010000 10.00 0.24 0.23 0.25 0.09 60.00% 415 934
TLRY200731C00010500 10.50 0.15 0.05 0.37 -0.03 -16.67% 6 6
TLRY200731C00011000 11.00 0.15 0.12 0.23 0.05 50.00% 145 98
TLRY200731C00011500 11.50 0.15 0.05 0.31 0.05 50.00% 2 111
TLRY200731C00012000 12.00 0.35 0.06 0.22 -0.01 -2.78% 1 102
TLRY200731C00012500 12.50 0.11 0.04 0.20 -0.01 -8.33% 21 27
TLRY200731C00013000 13.00 0.10 0.03 0.22 0.01 11.11% 3 12
TLRY200731C00013500 13.50 0.09 0.02 0.06 -0.03 -25.00% 62 54
TLRY200731C00014000 14.00 0.05 0.01 0.22 -0.02 -28.57% 3 74
TLRY200731C00014500 14.50 0.12 0.00 0.22 0.01 9.09% 5 35
TLRY200731C00015000 15.00 0.13 0.00 0.20 -0.05 -27.78% 1 79
TLRY200731C00015500 15.50 0.00 0.00 0.20 unch unch 0 0
TLRY200731C00016000 16.00 0.13 0.00 0.20 0.13 unch 3 3
TLRY200731C00016500 16.50 0.05 0.00 0.20 0.05 unch 4 1
TLRY200731C00017000 17.00 0.00 0.00 0.12 unch unch 0 0
Show more