Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

TLRY – Tilray Inc.  (127.37 USD/CAD)

Last update: November 29, 2021 at 7:47 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 13.530
  • Ask price: 13.530
  • 30-day historical volatility: 85.71%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 12,342
Volume: 0
Open interest: 4,216
Volume: 0
December 17, 2021 0 0 3.50 0 0 0 10.00 0 0 0.06 0 30 0
December 17, 2021 0 0 2.65 0 0 0 11.00 0 0 0.25 0 29 0
December 17, 2021 0 0 2.25 0 0 0 11.50 0 0 0.25 0 37 0
December 17, 2021 0 0 1.90 0 20 0 12.00 0 0 0.40 0 175 0
December 17, 2021 0 0 1.80 0 42 0 12.50 0 0 0.75 0 174 0
December 17, 2021 0 0 1.35 0 200 0 13.00 0 0 1.05 0 163 0
December 17, 2021 0 0 1.10 0 60 0 13.50 0 0 0.85 0 79 0
December 17, 2021 0 0 0.95 0 450 0 14.00 0 0 1.65 0 104 0
December 17, 2021 0 0 0.90 0 356 0 14.50 0 0 2.05 0 41 0
December 17, 2021 0.10 1.50 0.50 0 379 0 15.00 0.70 0 2.45 0 262 0
December 17, 2021 0 0 0.65 0 95 0 15.50 0 0 2.45 0 20 0
December 17, 2021 0.07 0.75 0.60 0 156 0 16.00 0 0 3.40 0 51 0
December 17, 2021 0 0 0.35 0 82 0 16.50 0 0 3.75 0 5 0
December 17, 2021 0.20 0.55 0.40 0 248 0 17.00 0 0 4.20 0 50 0
December 17, 2021 0 0 0.45 0 57 0 17.50 0 0 4.65 0 22 0
December 17, 2021 0.10 1.50 0.35 0 225 0 18.00 0 0 5.10 0 11 0
December 17, 2021 0 2.00 0.25 0 158 0 18.50 0 0 5.55 0 20 0
December 17, 2021 0 0.50 0.30 0 120 0 19.00 0 0 6.05 0 10 0
December 17, 2021 0 0.45 0.25 0 387 0 20.00 0 0 7.00 0 22 0
December 17, 2021 0.10 1.55 0.20 0 294 0 21.00 0 0 7.95 0 21 0
December 17, 2021 0.15 2.00 0.25 0 217 0 22.00 0 0 8.95 0 13 0
December 17, 2021 0 0 0.25 0 178 0 23.00 0 0 9.90 0 42 0
December 17, 2021 0 0 0.20 0 143 0 24.00 0 0 10.90 0 1 0
December 17, 2021 0 1.50 0.20 0 168 0 25.00 0 0 11.90 0 15 0
December 17, 2021 0 0 0.20 0 127 0 26.00 0 0 12.90 0 0 0
December 17, 2021 0 0 0.20 0 123 0 27.00 0 0 13.85 0 0 0
December 17, 2021 0 0 0.20 0 83 0 28.00 0 0 14.85 0 11 0
December 17, 2021 0 0 0.15 0 351 0 30.00 0 0 16.85 0 20 0
December 17, 2021 0 0 0.15 0 487 0 35.00 0 0 21.80 0 78 0
January 21, 2022 0 0 3.90 0 0 0 10.00 0 0 0.50 0 11 0
January 21, 2022 0 0 3.25 0 0 0 11.00 0 0 0.85 0 21 0
January 21, 2022 0 0 2.95 0 30 0 11.50 0 0 1.05 0 30 0
January 21, 2022 0 0 2.40 0 50 0 12.00 0 0 1.25 0 40 0
January 21, 2022 0 0 2.40 0 12 0 12.50 0 0 1.40 0 16 0
January 21, 2022 1.70 0 2.15 0 64 0 13.00 0 0 1.80 0 42 0
January 21, 2022 0 0 2.00 0 18 0 13.50 0 0 1.85 0 45 0
January 21, 2022 0 0 1.80 0 405 0 14.00 0.10 0 2.45 0 69 0
January 21, 2022 0 0 1.40 0 21 0 14.50 0 0 2.85 0 15 0
January 21, 2022 0 10.00 1.45 0 68 0 15.00 0 0 3.20 0 11 0
January 21, 2022 0 0 1.45 0 32 0 15.50 0 0 3.60 0 10 0
January 21, 2022 0 2.60 1.25 0 151 0 16.00 0 0 4.00 0 30 0
January 21, 2022 0 1.55 1.25 0 151 0 16.50 0 0 4.40 0 146 0
January 21, 2022 0 3.30 1.15 0 97 0 17.00 0 0 4.85 0 20 0
January 21, 2022 0 0 1.05 0 68 0 17.50 0 0 5.25 0 23 0
January 21, 2022 0 0 1.10 0 53 0 18.00 0 0 5.70 0 26 0
January 21, 2022 0 0 1.00 0 22 0 18.50 0 0 6.15 0 15 0
January 21, 2022 0 0 0.80 0 136 0 19.00 0 0 6.60 0 11 0
January 21, 2022 0 9.50 0.70 0 397 0 20.00 0 0 7.55 0 44 0
January 21, 2022 0 0 0.70 0 733 0 21.00 0 0 8.45 0 20 0
January 21, 2022 0 1.00 0.70 0 292 0 22.00 0 0 9.40 0 10 0
January 21, 2022 0 0 0.70 0 64 0 23.00 0 0 10.35 0 30 0
January 21, 2022 0 0 0.50 0 343 0 24.00 0 0 11.30 0 31 0
January 21, 2022 0 0 0.50 0 207 0 25.00 0 0 12.25 0 80 0
January 21, 2022 0 3.00 0.55 0 293 0 26.00 0 0 13.25 0 20 0
February 18, 2022 0 0 4.25 0 0 0 10.00 0 0 0.85 0 10 0
February 18, 2022 0 0 3.65 0 0 0 11.00 0 0 1.30 0 15 0
February 18, 2022 0 0 3.35 0 15 0 11.50 0 0 1.50 0 15 0
February 18, 2022 0 0 3.10 0 2 0 12.00 0 0 1.75 0 50 0
February 18, 2022 0 0 2.90 0 10 0 12.50 0 0 2.00 0 10 0
February 18, 2022 0 0 2.50 0 53 0 13.00 0 0 2.35 0 2 0
February 18, 2022 0 6.00 2.45 0 14 0 13.50 0 0 2.65 0 15 0
February 18, 2022 0 0 2.30 0 37 0 14.00 0 0 2.95 0 25 0
February 18, 2022 0 0 2.20 0 15 0 14.50 0 0 3.35 0 10 0
February 18, 2022 0 0 1.90 0 16 0 15.00 0 0 3.70 0 16 0
February 18, 2022 0 0 1.90 0 16 0 15.50 0 0 4.10 0 50 0
February 18, 2022 0 0 1.80 0 35 0 16.00 0 0 4.50 0 15 0
February 18, 2022 0 0 1.70 0 21 0 16.50 0 0 4.85 0 0 0
February 18, 2022 0 3.80 1.60 0 27 0 17.00 0 0 5.25 0 25 0
February 18, 2022 0 3.25 1.55 0 76 0 17.50 0 0 5.70 0 0 0
February 18, 2022 0 0 1.40 0 207 0 18.00 0 0 6.10 0 38 0
February 18, 2022 0 0 1.40 0 15 0 18.50 0 0 6.55 0 30 0
February 18, 2022 0 0 1.35 0 45 0 19.00 0 0 7.00 0 35 0
February 18, 2022 0 0 1.20 0 118 0 20.00 0 0 7.90 0 40 0
March 18, 2022 0 0 4.50 0 0 0 10.00 0 0 1.10 0 0 0
March 18, 2022 0 0 3.90 0 3 0 11.00 0 0 1.45 0 10 0
March 18, 2022 0 0 3.65 0 0 0 11.50 0 0 1.80 0 23 0
March 18, 2022 0 0 3.40 0 48 0 12.00 0 0 2.05 0 25 0
March 18, 2022 0 0 3.20 0 70 0 12.50 0 0 2.35 0 11 0
March 18, 2022 0 0 3.00 0 61 0 13.00 0 0 2.65 0 49 0
March 18, 2022 0 0 2.85 0 9 0 13.50 0 0 3.00 0 20 0
March 18, 2022 0 0 2.65 0 123 0 14.00 0 0 3.30 0 50 0
March 18, 2022 0 0 2.50 0 1 0 14.50 0 0 3.65 0 55 0
March 18, 2022 0 0 2.40 0 15 0 15.00 0 0 4.05 0 35 0
March 18, 2022 0 0 2.25 0 11 0 15.50 0 0 4.40 0 0 0
March 18, 2022 0 0 2.10 0 30 0 16.00 0 0 4.80 0 10 0
March 18, 2022 0 0 2.05 0 10 0 16.50 0 0 5.20 0 0 0
March 18, 2022 0.05 0 1.95 0 33 0 17.00 0 0 5.60 0 10 0
March 18, 2022 0 0 1.85 0 0 0 17.50 0 0 6.00 0 0 0
March 18, 2022 0 0 1.75 0 70 0 18.00 0 0 6.40 0 11 0
March 18, 2022 0 0 1.60 0 48 0 19.00 0 0 7.25 0 61 0
March 18, 2022 0 0 1.50 0 39 0 20.00 0 0 8.10 0 62 0
March 18, 2022 0 0 1.35 0 19 0 21.00 0 0 9.05 0 60 0
March 18, 2022 0 0 1.30 0 105 0 22.00 0 0 9.95 0 66 0
March 18, 2022 0 0 1.25 0 73 0 23.00 0 0 10.90 0 20 0
March 18, 2022 0 0 0.90 0 56 0 24.00 0 0 11.80 0 35 0
March 18, 2022 0 0 1.05 0 103 0 25.00 0 0 12.75 0 10 0
March 18, 2022 0 0 1.05 0 32 0 26.00 0 0 13.70 0 30 0
March 18, 2022 0 0 1.00 0 19 0 27.00 0 0 14.65 0 0 0
March 18, 2022 0 0 0.85 0 72 0 28.00 0 0 15.60 0 11 0
March 18, 2022 0 0 0.90 0 39 0 30.00 0 0 17.55 0 30 0
March 18, 2022 0 0 0.70 0 177 0 35.00 0 0 22.40 0 43 0
April 14, 2022 0 0 4.70 0 0 0 10.00 0 0 1.35 0 17 0
April 14, 2022 1.15 0 4.15 0 0 0 11.00 0 0 1.80 0 0 0
April 14, 2022 0 0 3.90 0 0 0 11.50 0 0 2.05 0 0 0
April 14, 2022 0 0 3.65 0 20 0 12.00 0 0 2.15 0 11 0
April 14, 2022 0 0 3.40 0 10 0 12.50 0 0 2.35 0 10 0
April 14, 2022 0 0 3.45 0 10 0 13.00 0 0 2.90 0 5 0
April 14, 2022 0 0 3.10 0 0 0 13.50 0 0 3.25 0 0 0
April 14, 2022 0 0 2.95 0 5 0 14.00 0 0 3.60 0 0 0
April 14, 2022 0 0 2.80 0 26 0 14.50 0 0 3.95 0 0 0
April 14, 2022 0 0 2.30 0 5 0 15.00 0 0 4.30 0 10 0
April 14, 2022 0 0 2.50 0 1 0 15.50 0 0 4.65 0 0 0
April 14, 2022 0 0 2.40 0 2 0 16.00 0 0 5.05 0 0 0
April 14, 2022 0 0 2.30 0 0 0 16.50 0 0 5.45 0 0 0
April 14, 2022 0 0 2.20 0 19 0 17.00 0 0 5.85 0 0 0
April 14, 2022 0 0 2.10 0 0 0 17.50 0 0 6.25 0 15 0
April 14, 2022 0 0 2.00 0 0 0 18.00 0 0 6.65 0 0 0
April 14, 2022 0 0 1.90 0 0 0 19.00 0 0 7.30 0 10 0
May 20, 2022 0 0 0 0 0 0 11.00 0 0 0 0 0 0
May 20, 2022 0 0 0 0 0 0 11.50 0 0 0 0 0 0
May 20, 2022 0 0 4.05 0 0 0 12.00 0 0 2.65 0 0 0
May 20, 2022 0 0 3.85 0 0 0 12.50 0 0 2.95 0 0 0
May 20, 2022 0 0 3.65 0 0 0 13.00 0 0 3.30 0 0 0
May 20, 2022 0 0 3.45 0 0 0 13.50 0 0 3.20 0 10 0
May 20, 2022 0 0 3.30 0 0 0 14.00 0 0 3.60 0 10 0
May 20, 2022 0 0 3.15 0 0 0 14.50 0 0 3.85 0 10 0
May 20, 2022 0 0 3.05 0 0 0 15.00 0 0 4.35 0 10 0
May 20, 2022 0 0 2.90 0 0 0 15.50 0 0 5.05 0 0 0
May 20, 2022 0 0 2.80 0 0 0 16.00 0 0 5.40 0 0 0
May 20, 2022 0 0 2.65 0 0 0 16.50 0 0 5.80 0 0 0
May 20, 2022 0 0 2.55 0 0 0 17.00 0 0 6.20 0 0 0
May 20, 2022 0 0 2.40 0 0 0 18.00 0 0 7.00 0 0 0
June 17, 2022 0 0 6.10 0 33 0 9.00 0 0 1.25 0 4 0
June 17, 2022 0 0 5.20 0 5 0 10.00 0 0 1.80 0 86 0
June 17, 2022 0 0 4.65 0 0 0 11.00 0 0 2.30 0 0 0
June 17, 2022 0 0 4.25 0 21 0 12.00 0 0 2.85 0 50 0
June 17, 2022 0 0 3.85 0 16 0 13.00 0 0 3.45 0 15 0
June 17, 2022 0 0 3.50 0 1 0 14.00 0 0 4.15 0 0 0
June 17, 2022 0 0 3.30 0 161 0 15.00 0 0 4.85 0 0 0
June 17, 2022 0 0 2.95 0 65 0 16.00 0 0 5.60 0 0 0
June 17, 2022 0 0 2.75 0 40 0 17.00 0 0 6.40 0 35 0
June 17, 2022 0 0 2.55 0 40 0 18.00 0 0 7.20 0 25 0
June 17, 2022 0 0 2.40 0 70 0 19.00 0 0 8.00 0 5 0
June 17, 2022 0 0 2.25 0 83 0 20.00 0 0 8.85 0 14 0
September 16, 2022 0 0 5.90 0 1 0 9.00 0 0 1.80 0 45 0
September 16, 2022 0 0 5.70 0 130 0 10.00 0 0 2.25 0 135 0
September 16, 2022 0 0 5.20 0 0 0 11.00 0 0 2.80 0 0 0
September 16, 2022 0 0 4.85 0 2 0 12.00 0 0 3.40 0 40 0
September 16, 2022 0 0 4.45 0 34 0 13.00 0 0 4.05 0 24 0
September 16, 2022 0 0 3.90 0 401 0 14.00 0 0 4.70 0 20 0
September 16, 2022 0 0 3.85 0 73 0 15.00 0 0 5.45 0 25 0
September 16, 2022 0 0 3.65 0 4 0 16.00 0 0 6.25 0 30 0
September 16, 2022 0 0 3.45 0 81 0 17.00 0 0 7.00 0 20 0
September 16, 2022 0 8.85 3.35 0 57 0 18.00 0 0 7.80 0 25 0
September 16, 2022 0 0 2.60 0 25 0 20.00 0 0 9.50 0 40 0