Latest Trading on NASDAQ

$15.89
8.89%
(-1.55)
Open 18.00
Previous Close 17.44
Today's Range
15.63 18.20
52 Week Range
4.41 67.00
Volume 22.05M
Avg. Volume (Weekly) 17.20M
Bid 15.90
Ask 16.01
Market Cap 3.00M
EPS -1.10
Shares Outstanding 171.76K
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: 04/23/2021)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
TLRY210423C00003000 3.00 13.00 12.65 13.15 -1.21 -8.52% 1 1
TLRY210423C00004000 4.00 0.00 11.55 12.25 unch unch 0 0
TLRY210423C00005000 5.00 10.90 10.65 11.25 -1.75 -13.83% 1 0
TLRY210423C00006000 6.00 11.70 9.60 10.25 1.16 11.01% 1 1
TLRY210423C00007000 7.00 10.85 8.55 9.25 0.45 4.33% 2 3
TLRY210423C00008000 8.00 15.10 7.75 8.25 -0.75 -4.73% 1 1
TLRY210423C00009000 9.00 10.85 6.80 7.00 -0.15 -1.36% 1 3
TLRY210423C00010000 10.00 6.00 5.65 6.05 -1.85 -23.57% 22 46
TLRY210423C00011000 11.00 6.15 4.65 5.00 -0.23 -3.61% 4 2
TLRY210423C00012000 12.00 5.65 3.85 4.10 0.18 3.29% 1 6
TLRY210423C00013000 13.00 2.96 2.81 3.10 -1.34 -31.16% 13 303
TLRY210423C00014000 14.00 2.05 1.86 2.19 -1.25 -37.88% 282 179
TLRY210423C00015000 15.00 1.25 1.16 1.27 -1.24 -49.80% 667 391
TLRY210423C00016000 16.00 0.64 0.63 0.66 -1.04 -61.90% 2,631 590
TLRY210423C00017000 17.00 0.35 0.32 0.35 -0.76 -68.47% 15,861 5,033
TLRY210423C00018500 18.50 0.17 0.15 0.17 -0.41 -70.69% 12,897 10,966
TLRY210423C00019000 19.00 0.13 0.12 0.14 -0.35 -72.92% 4,264 4,109
TLRY210423C00019500 19.50 0.11 0.08 0.13 -0.29 -72.50% 731 1,048
TLRY210423C00020000 20.00 0.09 0.09 0.10 -0.26 -74.29% 8,023 10,370
TLRY210423C00020500 20.50 0.08 0.06 0.11 -0.23 -74.19% 641 2,079
TLRY210423C00021000 21.00 0.07 0.07 0.08 -0.18 -72.00% 1,360 1,934
TLRY210423C00021500 21.50 0.06 0.05 0.07 -0.16 -72.73% 111 819
TLRY210423C00022000 22.00 0.05 0.05 0.06 -0.14 -73.68% 1,005 4,182
TLRY210423C00022500 22.50 0.03 0.02 0.05 -0.13 -81.25% 126 1,332
TLRY210423C00023000 23.00 0.05 0.03 0.05 -0.09 -64.29% 856 1,806
TLRY210423C00023500 23.50 0.03 0.01 0.05 -0.09 -75.00% 164 766
TLRY210423C00024000 24.00 0.03 0.03 0.04 -0.07 -70.00% 410 1,451
TLRY210423C00024500 24.50 0.04 0.01 0.04 -0.06 -60.00% 29 369
TLRY210423C00025000 25.00 0.02 0.02 0.03 -0.05 -71.43% 1,014 3,041
TLRY210423C00025500 25.50 0.02 0.01 0.04 -0.07 -77.78% 6 262
TLRY210423C00026000 26.00 0.02 0.01 0.03 -0.05 -71.43% 98 623
TLRY210423C00026500 26.50 0.02 0.01 0.04 -0.04 -66.67% 4 187
TLRY210423C00027000 27.00 0.03 0.01 0.03 -0.04 -57.14% 67 634
TLRY210423C00027500 27.50 0.02 0.01 0.03 -0.03 -60.00% 15 805
TLRY210423C00028000 28.00 0.02 0.01 0.04 -0.02 -50.00% 563 1,199
TLRY210423C00028500 28.50 0.03 0.01 0.03 -0.02 -40.00% 20 584
TLRY210423C00029000 29.00 0.02 0.01 0.03 -0.01 -33.33% 28 317
TLRY210423C00029500 29.50 0.03 0.01 0.04 -0.01 -25.00% 19 475
TLRY210423C00030000 30.00 0.02 0.01 0.03 -0.01 -33.33% 356 2,262
TLRY210423C00030500 30.50 0.03 0.01 0.04 unch unch 4 84
TLRY210423C00031000 31.00 0.01 0.01 0.02 -0.04 -80.00% 1 308
TLRY210423C00031500 31.50 0.04 0.01 0.02 -0.07 -63.64% 6 45
TLRY210423C00032000 32.00 0.02 0.01 0.03 -0.01 -33.33% 25 307
TLRY210423C00032500 32.50 0.14 0.01 0.04 0.07 100.00% 3 35
TLRY210423C00033000 33.00 0.01 0.01 0.04 -0.05 -83.33% 22 73
TLRY210423C00034000 34.00 0.02 0.01 0.03 -0.01 -33.33% 5 205
TLRY210423C00035000 35.00 0.01 0.01 0.03 -0.03 -75.00% 8 551
TLRY210423C00036000 36.00 0.01 0.01 0.04 -0.02 -66.67% 8 28
TLRY210423C00037000 37.00 0.02 0.01 0.02 -0.01 -33.33% 8 65
TLRY210423C00038000 38.00 0.01 0.01 0.01 -0.02 -66.67% 5 101
TLRY210423C00039000 39.00 0.03 0.01 0.04 -0.03 -50.00% 5 255
TLRY210423C00040000 40.00 0.01 0.01 0.01 -0.01 -50.00% 9 514
TLRY210423C00041000 41.00 0.03 0.01 0.04 0.02 200.00% 50 95
TLRY210423C00042000 42.00 0.01 0.01 0.01 -0.01 -50.00% 1 42
TLRY210423C00043000 43.00 0.03 0.01 0.01 0.02 200.00% 3 445
TLRY210423C00044000 44.00 0.01 0.01 0.01 -0.01 -50.00% 11 1,214
TLRY210430C00003000 3.00 0.00 12.70 13.25 unch unch 0 0
TLRY210430C00004000 4.00 0.00 11.55 12.25 unch unch 0 0
TLRY210430C00004500 4.50 0.00 11.05 11.75 unch unch 0 0
TLRY210430C00005000 5.00 0.00 10.60 11.25 unch unch 0 0
TLRY210430C00005500 5.50 0.00 10.05 10.75 unch unch 0 0
TLRY210430C00006000 6.00 0.00 9.60 10.25 unch unch 0 0
TLRY210430C00007000 7.00 0.00 8.65 9.25 unch unch 0 0
TLRY210430C00008000 8.00 0.00 7.55 8.25 unch unch 0 0
TLRY210430C00009000 9.00 0.00 6.75 7.25 unch unch 0 0
TLRY210430C00010000 10.00 7.80 5.70 6.15 0.85 12.23% 50 901
TLRY210430C00011000 11.00 5.10 4.85 5.15 -1.25 -19.69% 43 102
TLRY210430C00012000 12.00 5.80 3.90 4.10 0.20 3.57% 1 420
TLRY210430C00013000 13.00 4.10 3.00 3.20 -0.55 -11.83% 54 244
TLRY210430C00014000 14.00 2.30 2.21 2.48 -1.15 -33.33% 73 85
TLRY210430C00015000 15.00 1.60 1.50 1.62 -1.12 -41.18% 614 1,396
TLRY210430C00016000 16.00 1.09 1.06 1.10 -0.88 -44.67% 1,018 1,013
TLRY210430C00017000 17.00 0.76 0.71 0.78 -0.72 -48.65% 1,235 1,515
TLRY210430C00017500 17.50 0.63 0.59 0.65 -0.63 -50.00% 640 1,216
TLRY210430C00018000 18.00 0.50 0.50 0.54 -0.59 -54.13% 2,070 2,698
TLRY210430C00018500 18.50 0.44 0.40 0.46 -0.48 -52.17% 767 1,177
TLRY210430C00019000 19.00 0.38 0.37 0.39 -0.45 -54.22% 481 535
TLRY210430C00019500 19.50 0.34 0.30 0.35 -0.32 -48.48% 70 273
TLRY210430C00020000 20.00 0.30 0.27 0.31 -0.35 -53.85% 1,452 2,419
TLRY210430C00020500 20.50 0.24 0.24 0.27 -0.32 -57.14% 127 271
TLRY210430C00021000 21.00 0.23 0.21 0.24 -0.26 -53.06% 137 1,046
TLRY210430C00021500 21.50 0.20 0.19 0.22 -0.27 -57.45% 43 214
TLRY210430C00022000 22.00 0.18 0.18 0.20 -0.23 -56.10% 419 1,312
TLRY210430C00022500 22.50 0.16 0.12 0.21 -0.21 -56.76% 139 528
TLRY210430C00023000 23.00 0.14 0.14 0.17 -0.20 -58.82% 33 1,303
TLRY210430C00023500 23.50 0.13 0.11 0.16 -0.17 -56.67% 34 292
TLRY210430C00024000 24.00 0.14 0.12 0.14 -0.14 -50.00% 331 812
TLRY210430C00024500 24.50 0.12 0.10 0.13 -0.12 -50.00% 4 255
TLRY210430C00025000 25.00 0.10 0.10 0.11 -0.14 -58.33% 377 1,041
TLRY210430C00025500 25.50 0.12 0.05 0.11 -0.08 -40.00% 44 214
TLRY210430C00026000 26.00 0.09 0.08 0.11 -0.12 -57.14% 486 300
TLRY210430C00026500 26.50 0.07 0.06 0.10 -0.18 -72.00% 4 77
TLRY210430C00027000 27.00 0.08 0.05 0.09 -0.08 -50.00% 172 633
TLRY210430C00027500 27.50 0.08 0.05 0.08 -0.08 -50.00% 112 336
TLRY210430C00028000 28.00 0.08 0.06 0.12 -0.07 -46.67% 46 382
TLRY210430C00028500 28.50 0.15 0.03 0.11 -0.08 -34.78% 11 166
TLRY210430C00029000 29.00 0.07 0.03 0.07 -0.07 -50.00% 4 223
TLRY210430C00029500 29.50 0.06 0.03 0.06 -0.07 -53.85% 6 98
TLRY210430C00030000 30.00 0.06 0.05 0.09 -0.07 -53.85% 101 2,009
TLRY210430C00030500 30.50 0.18 0.01 0.06 -0.01 -5.26% 1 89
TLRY210430C00031000 31.00 0.05 0.05 0.06 -0.06 -54.55% 2 119
TLRY210430C00032000 32.00 0.05 0.02 0.05 -0.05 -50.00% 29 227
TLRY210430C00033000 33.00 0.06 0.01 0.08 -0.05 -45.45% 1 74
TLRY210430C00034000 34.00 0.04 0.03 0.07 -0.11 -73.33% 13 33
TLRY210430C00035000 35.00 0.04 0.03 0.04 -0.04 -50.00% 15 507
TLRY210430C00036000 36.00 0.07 0.01 0.07 0.01 16.67% 21 88
TLRY210430C00037000 37.00 0.03 0.01 0.07 -0.04 -57.14% 23 41
TLRY210430C00038000 38.00 0.05 0.01 0.06 -0.03 -37.50% 1 41
TLRY210430C00039000 39.00 0.02 0.01 0.06 -0.01 -33.33% 1 30
TLRY210430C00040000 40.00 0.02 0.01 0.02 -0.03 -60.00% 47 586
TLRY210430C00041000 41.00 0.07 0.01 0.06 -0.34 -82.93% 1 27
TLRY210430C00042000 42.00 0.02 0.01 0.06 -0.03 -60.00% 7 89
TLRY210430C00043000 43.00 0.07 0.01 0.06 0.02 40.00% 13 54
TLRY210430C00044000 44.00 0.02 0.01 0.02 -0.01 -33.33% 2 1,285
Puts (Expiration: 04/23/2021)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
TLRY210423C00003000 3.00 13.00 12.65 13.15 -1.21 -8.52% 1 1
TLRY210423C00004000 4.00 0.00 11.55 12.25 unch unch 0 0
TLRY210423C00005000 5.00 10.90 10.65 11.25 -1.75 -13.83% 1 0
TLRY210423C00006000 6.00 11.70 9.60 10.25 1.16 11.01% 1 1
TLRY210423C00007000 7.00 10.85 8.55 9.25 0.45 4.33% 2 3
TLRY210423C00008000 8.00 15.10 7.75 8.25 -0.75 -4.73% 1 1
TLRY210423C00009000 9.00 10.85 6.80 7.00 -0.15 -1.36% 1 3
TLRY210423C00010000 10.00 6.00 5.65 6.05 -1.85 -23.57% 22 46
TLRY210423C00011000 11.00 6.15 4.65 5.00 -0.23 -3.61% 4 2
TLRY210423C00012000 12.00 5.65 3.85 4.10 0.18 3.29% 1 6
TLRY210423C00013000 13.00 2.96 2.81 3.10 -1.34 -31.16% 13 303
TLRY210423C00014000 14.00 2.05 1.86 2.19 -1.25 -37.88% 282 179
TLRY210423C00015000 15.00 1.25 1.16 1.27 -1.24 -49.80% 667 391
TLRY210423C00016000 16.00 0.64 0.63 0.66 -1.04 -61.90% 2,631 590
TLRY210423C00017000 17.00 0.35 0.32 0.35 -0.76 -68.47% 15,861 5,033
TLRY210423C00018500 18.50 0.17 0.15 0.17 -0.41 -70.69% 12,897 10,966
TLRY210423C00019000 19.00 0.13 0.12 0.14 -0.35 -72.92% 4,264 4,109
TLRY210423C00019500 19.50 0.11 0.08 0.13 -0.29 -72.50% 731 1,048
TLRY210423C00020000 20.00 0.09 0.09 0.10 -0.26 -74.29% 8,023 10,370
TLRY210423C00020500 20.50 0.08 0.06 0.11 -0.23 -74.19% 641 2,079
TLRY210423C00021000 21.00 0.07 0.07 0.08 -0.18 -72.00% 1,360 1,934
TLRY210423C00021500 21.50 0.06 0.05 0.07 -0.16 -72.73% 111 819
TLRY210423C00022000 22.00 0.05 0.05 0.06 -0.14 -73.68% 1,005 4,182
TLRY210423C00022500 22.50 0.03 0.02 0.05 -0.13 -81.25% 126 1,332
TLRY210423C00023000 23.00 0.05 0.03 0.05 -0.09 -64.29% 856 1,806
TLRY210423C00023500 23.50 0.03 0.01 0.05 -0.09 -75.00% 164 766
TLRY210423C00024000 24.00 0.03 0.03 0.04 -0.07 -70.00% 410 1,451
TLRY210423C00024500 24.50 0.04 0.01 0.04 -0.06 -60.00% 29 369
TLRY210423C00025000 25.00 0.02 0.02 0.03 -0.05 -71.43% 1,014 3,041
TLRY210423C00025500 25.50 0.02 0.01 0.04 -0.07 -77.78% 6 262
TLRY210423C00026000 26.00 0.02 0.01 0.03 -0.05 -71.43% 98 623
TLRY210423C00026500 26.50 0.02 0.01 0.04 -0.04 -66.67% 4 187
TLRY210423C00027000 27.00 0.03 0.01 0.03 -0.04 -57.14% 67 634
TLRY210423C00027500 27.50 0.02 0.01 0.03 -0.03 -60.00% 15 805
TLRY210423C00028000 28.00 0.02 0.01 0.04 -0.02 -50.00% 563 1,199
TLRY210423C00028500 28.50 0.03 0.01 0.03 -0.02 -40.00% 20 584
TLRY210423C00029000 29.00 0.02 0.01 0.03 -0.01 -33.33% 28 317
TLRY210423C00029500 29.50 0.03 0.01 0.04 -0.01 -25.00% 19 475
TLRY210423C00030000 30.00 0.02 0.01 0.03 -0.01 -33.33% 356 2,262
TLRY210423C00030500 30.50 0.03 0.01 0.04 unch unch 4 84
TLRY210423C00031000 31.00 0.01 0.01 0.02 -0.04 -80.00% 1 308
TLRY210423C00031500 31.50 0.04 0.01 0.02 -0.07 -63.64% 6 45
TLRY210423C00032000 32.00 0.02 0.01 0.03 -0.01 -33.33% 25 307
TLRY210423C00032500 32.50 0.14 0.01 0.04 0.07 100.00% 3 35
TLRY210423C00033000 33.00 0.01 0.01 0.04 -0.05 -83.33% 22 73
TLRY210423C00034000 34.00 0.02 0.01 0.03 -0.01 -33.33% 5 205
TLRY210423C00035000 35.00 0.01 0.01 0.03 -0.03 -75.00% 8 551
TLRY210423C00036000 36.00 0.01 0.01 0.04 -0.02 -66.67% 8 28
TLRY210423C00037000 37.00 0.02 0.01 0.02 -0.01 -33.33% 8 65
TLRY210423C00038000 38.00 0.01 0.01 0.01 -0.02 -66.67% 5 101
TLRY210423C00039000 39.00 0.03 0.01 0.04 -0.03 -50.00% 5 255
TLRY210423C00040000 40.00 0.01 0.01 0.01 -0.01 -50.00% 9 514
TLRY210423C00041000 41.00 0.03 0.01 0.04 0.02 200.00% 50 95
TLRY210423C00042000 42.00 0.01 0.01 0.01 -0.01 -50.00% 1 42
TLRY210423C00043000 43.00 0.03 0.01 0.01 0.02 200.00% 3 445
TLRY210423C00044000 44.00 0.01 0.01 0.01 -0.01 -50.00% 11 1,214
TLRY210430C00003000 3.00 0.00 12.70 13.25 unch unch 0 0
TLRY210430C00004000 4.00 0.00 11.55 12.25 unch unch 0 0
TLRY210430C00004500 4.50 0.00 11.05 11.75 unch unch 0 0
TLRY210430C00005000 5.00 0.00 10.60 11.25 unch unch 0 0
TLRY210430C00005500 5.50 0.00 10.05 10.75 unch unch 0 0
TLRY210430C00006000 6.00 0.00 9.60 10.25 unch unch 0 0
TLRY210430C00007000 7.00 0.00 8.65 9.25 unch unch 0 0
TLRY210430C00008000 8.00 0.00 7.55 8.25 unch unch 0 0
TLRY210430C00009000 9.00 0.00 6.75 7.25 unch unch 0 0
TLRY210430C00010000 10.00 7.80 5.70 6.15 0.85 12.23% 50 901
TLRY210430C00011000 11.00 5.10 4.85 5.15 -1.25 -19.69% 43 102
TLRY210430C00012000 12.00 5.80 3.90 4.10 0.20 3.57% 1 420
TLRY210430C00013000 13.00 4.10 3.00 3.20 -0.55 -11.83% 54 244
TLRY210430C00014000 14.00 2.30 2.21 2.48 -1.15 -33.33% 73 85
TLRY210430C00015000 15.00 1.60 1.50 1.62 -1.12 -41.18% 614 1,396
TLRY210430C00016000 16.00 1.09 1.06 1.10 -0.88 -44.67% 1,018 1,013
TLRY210430C00017000 17.00 0.76 0.71 0.78 -0.72 -48.65% 1,235 1,515
TLRY210430C00017500 17.50 0.63 0.59 0.65 -0.63 -50.00% 640 1,216
TLRY210430C00018000 18.00 0.50 0.50 0.54 -0.59 -54.13% 2,070 2,698
TLRY210430C00018500 18.50 0.44 0.40 0.46 -0.48 -52.17% 767 1,177
TLRY210430C00019000 19.00 0.38 0.37 0.39 -0.45 -54.22% 481 535
TLRY210430C00019500 19.50 0.34 0.30 0.35 -0.32 -48.48% 70 273
TLRY210430C00020000 20.00 0.30 0.27 0.31 -0.35 -53.85% 1,452 2,419
TLRY210430C00020500 20.50 0.24 0.24 0.27 -0.32 -57.14% 127 271
TLRY210430C00021000 21.00 0.23 0.21 0.24 -0.26 -53.06% 137 1,046
TLRY210430C00021500 21.50 0.20 0.19 0.22 -0.27 -57.45% 43 214
TLRY210430C00022000 22.00 0.18 0.18 0.20 -0.23 -56.10% 419 1,312
TLRY210430C00022500 22.50 0.16 0.12 0.21 -0.21 -56.76% 139 528
TLRY210430C00023000 23.00 0.14 0.14 0.17 -0.20 -58.82% 33 1,303
TLRY210430C00023500 23.50 0.13 0.11 0.16 -0.17 -56.67% 34 292
TLRY210430C00024000 24.00 0.14 0.12 0.14 -0.14 -50.00% 331 812
TLRY210430C00024500 24.50 0.12 0.10 0.13 -0.12 -50.00% 4 255
TLRY210430C00025000 25.00 0.10 0.10 0.11 -0.14 -58.33% 377 1,041
TLRY210430C00025500 25.50 0.12 0.05 0.11 -0.08 -40.00% 44 214
TLRY210430C00026000 26.00 0.09 0.08 0.11 -0.12 -57.14% 486 300
TLRY210430C00026500 26.50 0.07 0.06 0.10 -0.18 -72.00% 4 77
TLRY210430C00027000 27.00 0.08 0.05 0.09 -0.08 -50.00% 172 633
TLRY210430C00027500 27.50 0.08 0.05 0.08 -0.08 -50.00% 112 336
TLRY210430C00028000 28.00 0.08 0.06 0.12 -0.07 -46.67% 46 382
TLRY210430C00028500 28.50 0.15 0.03 0.11 -0.08 -34.78% 11 166
TLRY210430C00029000 29.00 0.07 0.03 0.07 -0.07 -50.00% 4 223
TLRY210430C00029500 29.50 0.06 0.03 0.06 -0.07 -53.85% 6 98
TLRY210430C00030000 30.00 0.06 0.05 0.09 -0.07 -53.85% 101 2,009
TLRY210430C00030500 30.50 0.18 0.01 0.06 -0.01 -5.26% 1 89
TLRY210430C00031000 31.00 0.05 0.05 0.06 -0.06 -54.55% 2 119
TLRY210430C00032000 32.00 0.05 0.02 0.05 -0.05 -50.00% 29 227
TLRY210430C00033000 33.00 0.06 0.01 0.08 -0.05 -45.45% 1 74
TLRY210430C00034000 34.00 0.04 0.03 0.07 -0.11 -73.33% 13 33
TLRY210430C00035000 35.00 0.04 0.03 0.04 -0.04 -50.00% 15 507
TLRY210430C00036000 36.00 0.07 0.01 0.07 0.01 16.67% 21 88
TLRY210430C00037000 37.00 0.03 0.01 0.07 -0.04 -57.14% 23 41
TLRY210430C00038000 38.00 0.05 0.01 0.06 -0.03 -37.50% 1 41
TLRY210430C00039000 39.00 0.02 0.01 0.06 -0.01 -33.33% 1 30
TLRY210430C00040000 40.00 0.02 0.01 0.02 -0.03 -60.00% 47 586
TLRY210430C00041000 41.00 0.07 0.01 0.06 -0.34 -82.93% 1 27
TLRY210430C00042000 42.00 0.02 0.01 0.06 -0.03 -60.00% 7 89
TLRY210430C00043000 43.00 0.07 0.01 0.06 0.02 40.00% 13 54
TLRY210430C00044000 44.00 0.02 0.01 0.02 -0.01 -33.33% 2 1,285
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.