Log in

NASDAQ:TLRYTilray Options Chain and Prices

$7.25
+0.20 (+2.84 %)
(As of 08/14/2020 04:00 PM ET)
Add
Compare
Today's Range
$6.97
Now: $7.25
$7.43
50-Day Range
$6.90
MA: $7.52
$8.70
52-Week Range
$2.43
Now: $7.25
$37.90
Volume7.33 million shs
Average Volume9.11 million shs
Market Capitalization$905.24 million
P/E RatioN/A
Dividend YieldN/A
Beta3.17

Options Chain

Tilray (NASDAQ:TLRY) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$15.00$0.005Call000920
(-34)
2.08097
(-0.312929)
0.0086860
8/21/2020$14.00$0.005Call000757
(+0)
1.92475
(-0.284543)
0.0097590
8/21/2020$13.50$0.055Call00065
(+0)
2.555120.0570540
8/21/2020$13.00$0.090Call000424
(+0)
2.69282
(+0.033011)
0.0838830
8/21/2020$12.50$0.000Call000102
(+0)
0.00
8/21/2020$12.00$0.010Call1014001
(+0)
1.64536
(+0.166033)
0.0179741
8/21/2020$11.50$0.000Call000161
(+0)
0.00
8/21/2020$11.00$0.115Call8615063
(-10)
2.24586
(+0.815025)
0.1180325
8/21/2020$10.50$0.015Call220436
(-38)
1.35712
(+0.004477)
0.0302811
8/21/2020$10.00$0.020Call308911759333
(-125)
1.27184
(-0.005735)
0.04113277
8/21/2020$9.50$0.030Call812541156
(+8)
1.19976
(-0.017715)
0.0613368
8/21/2020$9.00$0.040Call1,3079192647603
(+47)
1.0803
(-0.03284)
0.085278149
8/21/2020$8.50$0.035Call9256452303514
(+1044)
0.83125
(-0.18594)
0.092728150
8/21/2020$8.00$0.090Call2,0071,05677414441
(-646)
0.812418
(-0.099158)
0.206501295
8/21/2020$7.50$0.185Call2,4231,0559454066
(+1250)
0.719899
(-0.081874)
0.385867483
8/21/2020$7.00$0.395Call3,0087311,6848279
(+40)
0.636256
(-0.097536)
0.670909267
8/21/2020$6.50$0.780Call672826235
(-30)
0.6286650.90284527
8/21/2020$6.00$1.255Call2507409
(-76)
0.676135
(-0.119014)
0.9806813
8/21/2020$5.50$1.810Call20218
(-7)
1.5284
(-1.23438)
0.9208841
8/21/2020$5.00$2.295Call132135
(+0)
1.802480.946673
8/21/2020$4.50$2.875Call0000
(+0)
2.869450.9190780
8/21/2020$4.00$3.125Call0000
(+0)
0.01.00
8/21/2020$3.50$3.625Call0000
(+0)
0.01.00
8/21/2020$3.00$4.400Call0000
(+0)
4.998230.9474810
8/21/2020$2.50$4.900Call0000
(+0)
5.902220.9564870
8/21/2020$2.00$5.375Call0000
(+0)
6.74419
(+0.231507)
0.9675470
8/21/2020$1.00$0.000Call0000
(+0)
0.00
8/21/2020$15.00$7.550Put0001308
(-69)
0.00
8/21/2020$14.00$7.100Put000198
(+0)
4.15989-0.8073230
8/21/2020$13.50$0.000Put00026
(+0)
0.00
8/21/2020$13.00$0.000Put000236
(+0)
0.00
8/21/2020$12.50$0.000Put00059
(+0)
0.00
8/21/2020$12.00$0.000Put0002893
(+0)
0.00
8/21/2020$11.50$0.000Put0006
(+0)
0.00
8/21/2020$11.00$0.000Put1100101
(+0)
1.949610.02
8/21/2020$10.50$3.425Put000147
(+0)
2.35171-0.8384580
8/21/2020$10.00$3.120Put100325
(-2)
2.78573
(+0.205907)
-0.7395461
8/21/2020$9.50$2.655Put00011
(+0)
2.67532
(-0.529193)
-0.7114020
8/21/2020$9.00$1.770Put13001734
(+0)
0.92928
(-0.2464)
-0.9479152
8/21/2020$8.50$1.290Put3701263
(+2)
0.862183
(-0.565437)
-0.89915217
8/21/2020$8.00$0.905Put13819361218
(+113)
1.02498
(+7.3E-05)
-0.73550539
8/21/2020$7.50$0.490Put1,0198882918
(+295)
0.858645
(+0.008713)
-0.589757289
8/21/2020$7.00$0.190Put1,1814033053615
(+225)
0.759863
(+0.076969)
-0.348453210
8/21/2020$6.50$0.070Put3,7472781471923
(-15)
0.820411
(+0.087233)
-0.154054152
8/21/2020$6.00$0.035Put1,39891615215846
(+41)
0.994296
(+0.20353)
-0.073184201
8/21/2020$5.50$0.015Put11100612
(+25)
1.14023
(+0.063959)
-0.03237413
8/21/2020$5.00$0.015Put1707998
(-2)
1.47708
(-0.134548)
-0.02513612
8/21/2020$4.50$0.015Put10181
(+0)
1.81616
(-0.073209)
-0.0201981
8/21/2020$4.00$0.015Put10010378
(+0)
2.18899
(+0.192489)
-0.0164791
8/21/2020$3.50$0.010Put00045
(+0)
2.50243
(+0.250793)
-0.0106910
8/21/2020$3.00$0.010Put000424
(+0)
2.96865
(+0.256652)
-0.0083980
8/21/2020$2.50$0.010Put0000
(+0)
3.57069
(+0.332668)
-0.0073080
8/21/2020$2.00$0.010Put00012
(+0)
4.29492
(+0.348547)
-0.0060660
8/21/2020$1.00$0.010Put0000
(+0)
6.56953
(+0.452233)
-0.003670
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/15/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.