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.

TLRY1 – Tilray Inc.  (127.94 USD/CAD)

Last update: November 27, 2021 at 6:11 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: --
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: 15,091
Volume: 1
Open interest: 2,603
Volume: 0
January 21, 2022 9.05 9.30 9.30 0 35 0 2.00 0 0.08 0.07 0 50 0
January 21, 2022 8.55 8.80 8.80 0 61 0 2.50 0 0.08 0.07 0 100 0
January 21, 2022 8.05 8.30 8.30 0 155 0 3.00 0 0.09 0.07 0 91 0
January 21, 2022 7.05 7.30 7.30 0 366 0 4.00 0 0.09 0.08 0 36 0
January 21, 2022 6.05 6.35 6.30 0 681 0 5.00 0 0.10 0.10 0 29 0
January 21, 2022 5.10 5.35 5.35 0 470 0 6.00 0.01 0.15 0.15 0 151 0
January 21, 2022 4.15 4.40 4.40 0 3,873 0 7.00 0.04 0.20 0.20 0 135 0
January 21, 2022 3.70 3.95 3.95 0 592 0 7.50 0.09 0.25 0.30 0 55 0
January 21, 2022 3.25 3.55 3.55 0 646 0 8.00 0.15 0.35 0.35 0 55 0
January 21, 2022 2.90 3.15 3.20 0 237 0 8.50 0.25 0.45 0.50 0 10 0
January 21, 2022 2.55 2.80 2.85 0 1,069 0 9.00 0.40 0.60 0.65 0 5 0
January 21, 2022 2.20 2.50 2.50 0 68 0 9.50 0.60 0.80 0.80 0 45 0
January 21, 2022 2.00 2.20 2.25 0 789 0 10.00 0.80 1.00 1.05 0 77 0
January 21, 2022 1.75 1.95 2.00 0 410 0 10.50 1.05 1.30 1.35 0 44 0
January 21, 2022 1.50 1.75 1.80 0 536 0 11.00 1.35 1.55 1.65 0 124 0
January 21, 2022 1.35 1.55 1.60 0 33 0 11.50 1.65 1.90 1.95 0 20 0
January 21, 2022 1.15 1.40 1.45 0 147 0 12.00 2.00 2.25 2.30 0 58 0
January 21, 2022 1.05 1.25 1.35 0 57 0 12.50 2.35 2.60 2.65 0 158 0
January 21, 2022 0.90 1.15 1.25 0 18 0 13.00 2.75 3.00 3.05 0 78 0
January 21, 2022 0.75 0.95 1.05 0 81 0 14.00 3.55 3.80 3.90 0 23 0
January 21, 2022 0.60 0.80 0.90 0 223 0 15.00 4.40 4.65 4.75 0 86 0
January 21, 2022 0.50 0.70 0.80 0 18 0 16.00 5.30 5.55 5.65 0 99 0
January 21, 2022 0.40 0.60 0.75 0 29 0 17.00 6.20 6.50 6.55 0 12 0
January 21, 2022 0.35 0.55 0.40 -0.25 11 1 18.00 7.15 7.45 7.50 0 21 0
January 21, 2022 0.30 0.50 0.60 0 40 0 19.00 8.10 8.40 8.45 0 2 0
January 21, 2022 0.25 0.45 0.55 0 318 0 20.00 9.05 9.35 9.40 0 5 0
January 21, 2022 0.25 0.45 0.50 0 7 0 21.00 10.05 10.30 10.35 0 1 0
January 21, 2022 0.20 0.40 0.50 0 49 0 23.00 12.00 12.25 12.35 0 20 0
January 21, 2022 0.15 0.40 0.50 0 224 0 24.00 12.95 13.25 13.35 0 10 0
January 21, 2022 0.15 0.35 0.45 0 102 0 25.00 13.95 14.25 14.35 0 0 0
January 21, 2022 0.15 0.35 0.45 0 219 0 26.00 14.95 15.25 15.30 0 0 0
January 21, 2022 0.15 0.20 0.30 0 50 0 27.00 15.95 16.25 16.30 0 10 0
January 21, 2022 0.10 0.15 0.30 0 423 0 28.00 16.90 17.20 17.30 0 10 0
January 21, 2022 0.10 0.15 0.30 0 124 0 29.00 17.90 18.20 18.30 0 0 0
January 21, 2022 0.10 0.15 0.25 0 607 0 30.00 18.90 19.20 19.25 0 0 0
January 21, 2022 0.10 0.30 0.35 0 88 0 32.00 20.90 21.20 21.25 0 20 0
January 21, 2022 0.09 0.15 0.25 0 517 0 34.00 22.85 23.15 23.25 0 20 0
January 21, 2022 0.08 0.09 0.20 0 278 0 36.00 24.85 25.15 25.20 0 0 0
January 21, 2022 0.07 0.25 0.35 0 46 0 38.00 26.85 27.15 27.20 0 170 0
January 21, 2022 0.06 0.25 0.30 0 44 0 40.00 28.85 29.15 29.20 0 165 0
January 21, 2022 0.05 0.06 0.20 0 272 0 42.00 30.80 31.10 31.15 0 20 0
January 21, 2022 0.04 0.25 0.30 0 136 0 44.00 32.80 33.10 33.15 0 30 0
January 21, 2022 0.04 0.25 0.30 0 70 0 46.00 34.80 35.10 35.15 0 329 0
January 20, 2023 8.05 9.15 8.95 0 14 0 2.50 0.05 0.40 0.25 0 4 0
January 20, 2023 7.60 8.45 8.50 0 197 0 3.00 0.09 0.50 0.35 0 10 0
January 20, 2023 6.90 7.60 7.65 0 26 0 4.00 0.30 0.75 0.55 0 10 0
January 20, 2023 6.20 7.30 7.10 0 40 0 5.00 0.60 1.10 0.85 0 10 0
January 20, 2023 5.60 6.65 6.45 0 93 0 6.00 0.95 1.50 1.30 0 0 0
January 20, 2023 5.00 6.15 6.00 0 79 0 7.00 1.30 1.95 1.75 0 1 0
January 20, 2023 4.40 5.65 5.55 0 9 0 8.00 1.75 2.50 2.25 0 10 0
January 20, 2023 3.85 5.25 5.10 0 11 0 9.00 2.30 3.05 2.85 0 10 0
January 20, 2023 3.95 4.85 4.60 0 24 0 10.00 2.85 3.65 3.45 0 70 0
January 20, 2023 3.60 4.50 4.40 0 0 0 11.00 3.45 4.30 4.15 0 100 0
January 20, 2023 3.30 3.40 3.70 0 30 0 12.00 4.15 5.05 4.85 0 4 0
January 20, 2023 3.05 3.15 3.45 0 30 0 13.00 4.90 5.80 5.65 0 0 0
January 20, 2023 2.80 2.90 3.25 0 41 0 14.00 5.65 6.60 6.45 0 0 0
January 20, 2023 2.65 3.65 3.55 0 10 0 15.00 6.45 7.45 7.25 0 0 0
January 20, 2023 2.50 3.50 3.40 0 3 0 16.00 7.30 8.30 8.10 0 0 0
January 20, 2023 2.10 3.15 3.00 0 4 0 19.00 9.90 10.95 10.75 0 0 0
January 20, 2023 2.00 3.05 2.90 0 9 0 20.00 10.80 11.85 11.65 0 0 0
January 20, 2023 1.90 2.95 2.80 0 2 0 21.00 11.70 12.75 12.55 0 0 0
January 20, 2023 0 1.85 2.20 0 23 0 22.00 12.60 13.65 13.45 0 0 0
January 20, 2023 1.75 1.80 2.10 0 25 0 23.00 13.50 14.60 14.35 0 0 0
January 20, 2023 1.60 1.65 1.95 0 25 0 25.00 15.35 16.45 16.20 0 0 0
January 20, 2023 1.55 2.60 2.40 0 1 0 26.00 16.30 17.35 17.10 0 0 0
January 20, 2023 1.50 2.55 2.35 0 10 0 27.00 17.20 18.30 18.05 0 0 0
January 20, 2023 0 1.40 1.70 0 22 0 29.00 19.10 20.20 19.90 0 0 0
January 20, 2023 0 1.35 1.65 0 21 0 30.00 20.05 21.15 20.85 0 0 0
January 20, 2023 1.25 2.25 2.10 0 15 0 32.00 21.95 23.05 22.75 0 0 0
January 20, 2023 1.10 1.15 1.40 0 55 0 36.00 25.80 26.85 26.55 0 0 0
January 20, 2023 1.05 2.05 1.85 0 10 0 38.00 27.75 28.80 28.50 0 0 0
January 20, 2023 1.00 2.00 1.75 0 9 0 40.00 28.95 30.70 30.40 0 0 0
January 20, 2023 0.95 1.90 1.70 0 14 0 42.00 30.90 32.65 32.35 0 0 0
January 20, 2023 0.90 1.85 1.65 0 10 0 44.00 32.90 34.60 34.35 0 0 0
January 20, 2023 0.85 1.85 1.60 0 10 0 46.00 34.85 36.55 36.30 0 0 0