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

$43.59
0.41%
(+0.18)
Open 43.41
Previous Close 43.41
Today's Range
42.69 44.10
52 Week Range
21.50 300.00
Volume 1.19M
Equity Market Value $4.60B
Dividend Yield 0.00
Loading Chart...

TLRY Options Prices

Calls (Expiration: 07/19/2019)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
TLRY190726C00025000 25.00 0.00 18.15 18.95 unch unch 0 0
TLRY190726C00028500 28.50 0.00 14.60 15.45 unch unch 0 0
TLRY190726C00029000 29.00 10.80 14.15 15.05 10.80 unch 12 4
TLRY190726C00029500 29.50 11.65 13.65 14.50 11.65 unch 8 8
TLRY190726C00030000 30.00 9.40 13.15 14.05 -1.80 -16.07% 17 17
TLRY190726C00030500 30.50 9.40 12.75 13.40 -1.40 -12.96% 31 36
TLRY190726C00031000 31.00 0.00 12.30 12.95 unch unch 0 0
TLRY190726C00031500 31.50 0.00 11.55 12.45 unch unch 0 0
TLRY190726C00032000 32.00 9.60 11.25 11.95 1.80 23.08% 4 10
TLRY190726C00032500 32.50 7.10 10.60 11.50 7.10 unch 35 35
TLRY190726C00033000 33.00 0.00 10.30 10.95 unch unch 0 0
TLRY190726C00033500 33.50 9.35 9.75 10.55 1.75 23.03% 16 10
TLRY190726C00034000 34.00 7.75 9.25 10.05 7.75 unch 5 5
TLRY190726C00034500 34.50 0.00 8.65 9.45 unch unch 0 0
TLRY190726C00035000 35.00 8.46 8.30 8.95 0.56 7.09% 40 20
TLRY190726C00035500 35.50 6.00 7.75 8.45 6.00 unch 19 19
TLRY190726C00036000 36.00 0.00 7.15 7.95 unch unch 0 0
TLRY190726C00036500 36.50 9.95 6.60 7.45 9.95 unch 10 10
TLRY190726C00037000 37.00 12.52 6.25 6.85 6.42 105.25% 1 6
TLRY190726C00037500 37.50 6.30 5.60 6.30 -4.55 -41.94% 1 1
TLRY190726C00038000 38.00 5.60 5.25 5.80 0.65 13.13% 40 50
TLRY190726C00038500 38.50 4.95 4.60 5.35 -1.65 -25.00% 7 28
TLRY190726C00039000 39.00 6.20 4.35 4.75 1.45 30.53% 10 15
TLRY190726C00039500 39.50 4.50 3.70 4.25 0.50 12.50% 5 95
TLRY190726C00040000 40.00 3.61 3.30 3.80 0.06 1.69% 7 98
TLRY190726C00040500 40.50 3.55 3.00 3.30 -0.50 -12.35% 8 39
TLRY190726C00041000 41.00 2.31 2.55 2.89 -0.47 -16.91% 3 48
TLRY190726C00041500 41.50 2.63 2.29 2.50 0.18 7.35% 11 113
TLRY190726C00042000 42.00 1.97 1.94 2.10 -0.15 -7.08% 20 96
TLRY190726C00042500 42.50 1.76 1.62 1.73 0.10 6.02% 15 108
TLRY190726C00043500 43.50 1.11 1.11 1.12 -0.22 -16.54% 290 590
TLRY190726C00044000 44.00 0.94 0.90 1.00 -0.15 -13.76% 69 332
TLRY190726C00045000 45.00 0.63 0.60 0.68 -0.04 -5.97% 632 704
TLRY190726C00046000 46.00 0.44 0.39 0.47 -0.09 -16.98% 104 220
TLRY190726C00046500 46.50 0.37 0.27 0.40 -0.09 -19.57% 27 54
TLRY190726C00047000 47.00 0.29 0.21 0.33 -0.10 -25.64% 46 125
TLRY190726C00047500 47.50 0.28 0.20 0.27 -0.47 -62.67% 76 63
TLRY190726C00048000 48.00 0.21 0.12 0.24 -0.04 -16.00% 90 163
TLRY190726C00049000 49.00 0.17 0.10 0.29 -0.01 -5.56% 2 100
TLRY190726C00050000 50.00 0.11 0.11 0.13 -0.02 -15.38% 938 1,194
TLRY190726C00051000 51.00 0.08 0.01 0.11 -0.18 -69.23% 10 102
TLRY190726C00051500 51.50 0.11 0.01 0.09 -0.03 -21.43% 1 41
TLRY190726C00052000 52.00 0.03 0.01 0.19 -0.03 -50.00% 251 816
TLRY190726C00052500 52.50 0.05 0.01 0.07 unch unch 22 16
TLRY190726C00053000 53.00 0.03 0.01 0.07 -0.12 -80.00% 1 56
TLRY190726C00053500 53.50 0.12 0.00 0.07 unch unch 19 30
TLRY190726C00054000 54.00 0.03 0.01 0.06 -0.06 -66.67% 6 25
TLRY190726C00055000 55.00 0.03 0.03 0.06 -0.03 -50.00% 1 460
TLRY190726C00060000 60.00 0.02 0.00 0.04 0.01 100.00% 2 123
TLRY190726C00065000 65.00 0.02 0.00 0.03 -0.03 -60.00% 2 11
TLRY190726C00070000 70.00 0.01 0.00 0.03 -0.26 -96.30% 1 14
Puts (Expiration: 07/19/2019)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
TLRY190726C00025000 25.00 0.00 18.15 18.95 unch unch 0 0
TLRY190726C00028500 28.50 0.00 14.60 15.45 unch unch 0 0
TLRY190726C00029000 29.00 10.80 14.15 15.05 10.80 unch 12 4
TLRY190726C00029500 29.50 11.65 13.65 14.50 11.65 unch 8 8
TLRY190726C00030000 30.00 9.40 13.15 14.05 -1.80 -16.07% 17 17
TLRY190726C00030500 30.50 9.40 12.75 13.40 -1.40 -12.96% 31 36
TLRY190726C00031000 31.00 0.00 12.30 12.95 unch unch 0 0
TLRY190726C00031500 31.50 0.00 11.55 12.45 unch unch 0 0
TLRY190726C00032000 32.00 9.60 11.25 11.95 1.80 23.08% 4 10
TLRY190726C00032500 32.50 7.10 10.60 11.50 7.10 unch 35 35
TLRY190726C00033000 33.00 0.00 10.30 10.95 unch unch 0 0
TLRY190726C00033500 33.50 9.35 9.75 10.55 1.75 23.03% 16 10
TLRY190726C00034000 34.00 7.75 9.25 10.05 7.75 unch 5 5
TLRY190726C00034500 34.50 0.00 8.65 9.45 unch unch 0 0
TLRY190726C00035000 35.00 8.46 8.30 8.95 0.56 7.09% 40 20
TLRY190726C00035500 35.50 6.00 7.75 8.45 6.00 unch 19 19
TLRY190726C00036000 36.00 0.00 7.15 7.95 unch unch 0 0
TLRY190726C00036500 36.50 9.95 6.60 7.45 9.95 unch 10 10
TLRY190726C00037000 37.00 12.52 6.25 6.85 6.42 105.25% 1 6
TLRY190726C00037500 37.50 6.30 5.60 6.30 -4.55 -41.94% 1 1
TLRY190726C00038000 38.00 5.60 5.25 5.80 0.65 13.13% 40 50
TLRY190726C00038500 38.50 4.95 4.60 5.35 -1.65 -25.00% 7 28
TLRY190726C00039000 39.00 6.20 4.35 4.75 1.45 30.53% 10 15
TLRY190726C00039500 39.50 4.50 3.70 4.25 0.50 12.50% 5 95
TLRY190726C00040000 40.00 3.61 3.30 3.80 0.06 1.69% 7 98
TLRY190726C00040500 40.50 3.55 3.00 3.30 -0.50 -12.35% 8 39
TLRY190726C00041000 41.00 2.31 2.55 2.89 -0.47 -16.91% 3 48
TLRY190726C00041500 41.50 2.63 2.29 2.50 0.18 7.35% 11 113
TLRY190726C00042000 42.00 1.97 1.94 2.10 -0.15 -7.08% 20 96
TLRY190726C00042500 42.50 1.76 1.62 1.73 0.10 6.02% 15 108
TLRY190726C00043500 43.50 1.11 1.11 1.12 -0.22 -16.54% 290 590
TLRY190726C00044000 44.00 0.94 0.90 1.00 -0.15 -13.76% 69 332
TLRY190726C00045000 45.00 0.63 0.60 0.68 -0.04 -5.97% 632 704
TLRY190726C00046000 46.00 0.44 0.39 0.47 -0.09 -16.98% 104 220
TLRY190726C00046500 46.50 0.37 0.27 0.40 -0.09 -19.57% 27 54
TLRY190726C00047000 47.00 0.29 0.21 0.33 -0.10 -25.64% 46 125
TLRY190726C00047500 47.50 0.28 0.20 0.27 -0.47 -62.67% 76 63
TLRY190726C00048000 48.00 0.21 0.12 0.24 -0.04 -16.00% 90 163
TLRY190726C00049000 49.00 0.17 0.10 0.29 -0.01 -5.56% 2 100
TLRY190726C00050000 50.00 0.11 0.11 0.13 -0.02 -15.38% 938 1,194
TLRY190726C00051000 51.00 0.08 0.01 0.11 -0.18 -69.23% 10 102
TLRY190726C00051500 51.50 0.11 0.01 0.09 -0.03 -21.43% 1 41
TLRY190726C00052000 52.00 0.03 0.01 0.19 -0.03 -50.00% 251 816
TLRY190726C00052500 52.50 0.05 0.01 0.07 unch unch 22 16
TLRY190726C00053000 53.00 0.03 0.01 0.07 -0.12 -80.00% 1 56
TLRY190726C00053500 53.50 0.12 0.00 0.07 unch unch 19 30
TLRY190726C00054000 54.00 0.03 0.01 0.06 -0.06 -66.67% 6 25
TLRY190726C00055000 55.00 0.03 0.03 0.06 -0.03 -50.00% 1 460
TLRY190726C00060000 60.00 0.02 0.00 0.04 0.01 100.00% 2 123
TLRY190726C00065000 65.00 0.02 0.00 0.03 -0.03 -60.00% 2 11
TLRY190726C00070000 70.00 0.01 0.00 0.03 -0.26 -96.30% 1 14
Show more