TLRY – Tilray Brands Inc.
Last update: July 12, 2025 at 1:27 a.m. (Real-time)
- Last price: 0.790
- Net change: -0.070
- Bid price: 0.790
- Ask price: 0.800
- 30-day historical volatility: 102.28%
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: 10,096
Volume: 10
|
Open interest: 2,241
Volume: 0
|
||||||||||||
July 18, 2025 | 0.50 | 0.59 | 0.59 | 0 | 0 | 0 | 0.25 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
July 18, 2025 | 0.25 | 0.36 | 0.36 | 0 | 10 | 0 | 0.50 | 0 | 0.03 | 0.03 | 0 | 200 | 0 |
July 18, 2025 | 0.02 | 0.12 | 0.12 | 0 | 461 | 0 | 0.75 | 0.02 | 0.05 | 0.05 | 0 | 112 | 0 |
July 18, 2025 | 0 | 0.04 | 0.04 | 0 | 225 | 0 | 1.00 | 0.18 | 0.24 | 0.24 | 0 | 17 | 0 |
July 18, 2025 | 0 | 0.04 | 0.04 | 0 | 190 | 0 | 1.25 | 0.39 | 0.50 | 0.50 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 1.50 | 0.64 | 0.75 | 0.75 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.04 | 0.04 | 0 | 100 | 0 | 1.75 | 0.89 | 1.00 | 1.00 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.04 | 0.04 | 0 | 20 | 0 | 2.00 | 1.14 | 1.25 | 1.25 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 2.25 | 1.39 | 1.50 | 1.50 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 2.50 | 1.64 | 1.75 | 1.75 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 2.75 | 1.89 | 2.00 | 2.00 | 0 | 0 | 0 |
August 15, 2025 | 0.51 | 0.64 | 0.64 | 0 | 10 | 0 | 0.25 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
August 15, 2025 | 0.27 | 0.40 | 0.40 | 0 | 322 | 0 | 0.50 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
August 15, 2025 | 0.09 | 0.17 | 0.17 | 0 | 217 | 0 | 0.75 | 0.06 | 0.12 | 0.12 | 0 | 30 | 0 |
August 15, 2025 | 0.03 | 0.09 | 0.09 | -0.07 | 76 | 10 | 1.00 | 0.23 | 0.30 | 0.30 | 0 | 0 | 0 |
August 15, 2025 | 0.01 | 0.06 | 0.06 | 0 | 20 | 0 | 1.25 | 0.45 | 0.52 | 0.52 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 1.50 | 0.68 | 0.77 | 0.77 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 1.75 | 0.88 | 1.04 | 1.04 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.05 | 0.05 | 0 | 15 | 0 | 2.00 | 1.12 | 1.29 | 1.29 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 2.25 | 1.37 | 1.54 | 1.54 | 0 | 0 | 0 |
September 19, 2025 | 0.53 | 0.64 | 0.64 | 0 | 0 | 0 | 0.25 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
September 19, 2025 | 0.28 | 0.42 | 0.42 | 0 | 22 | 0 | 0.50 | 0.01 | 0.06 | 0.06 | 0 | 0 | 0 |
September 19, 2025 | 0.15 | 0.22 | 0.22 | 0 | 230 | 0 | 0.75 | 0.10 | 0.17 | 0.17 | 0 | 0 | 0 |
September 19, 2025 | 0.07 | 0.15 | 0.15 | 0 | 103 | 0 | 1.00 | 0.27 | 0.34 | 0.34 | 0 | 60 | 0 |
September 19, 2025 | 0.04 | 0.11 | 0.11 | 0 | 50 | 0 | 1.25 | 0.49 | 0.56 | 0.56 | 0 | 0 | 0 |
September 19, 2025 | 0.01 | 0.08 | 0.08 | 0 | 830 | 0 | 1.50 | 0.71 | 0.78 | 0.78 | 0 | 39 | 0 |
September 19, 2025 | 0.01 | 0.07 | 0.07 | 0 | 15 | 0 | 1.75 | 0.94 | 1.02 | 1.02 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 121 | 0 | 2.00 | 1.17 | 1.26 | 1.26 | 0 | 30 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 40 | 0 | 2.50 | 1.67 | 1.75 | 1.75 | 0 | 80 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 95 | 0 | 3.00 | 2.16 | 2.25 | 2.25 | 0 | 20 | 0 |
September 19, 2025 | 0 | 0.04 | 0.04 | 0 | 150 | 0 | 3.50 | 2.66 | 2.75 | 2.75 | 0 | 60 | 0 |
September 19, 2025 | 0 | 0.04 | 0.04 | 0 | 184 | 0 | 4.00 | 3.15 | 3.25 | 3.25 | 0 | 0 | 0 |
October 17, 2025 | 0.50 | 0.60 | 0.60 | 0 | 0 | 0 | 0.25 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
October 17, 2025 | 0.26 | 0.39 | 0.39 | 0 | 50 | 0 | 0.50 | 0.02 | 0.08 | 0.08 | 0 | 0 | 0 |
October 17, 2025 | 0.16 | 0.24 | 0.24 | 0 | 123 | 0 | 0.75 | 0.12 | 0.18 | 0.18 | 0 | 0 | 0 |
October 17, 2025 | 0.09 | 0.17 | 0.17 | 0 | 20 | 0 | 1.00 | 0.29 | 0.36 | 0.36 | 0 | 0 | 0 |
October 17, 2025 | 0.05 | 0.13 | 0.13 | 0 | 0 | 0 | 1.25 | 0.50 | 0.57 | 0.57 | 0 | 0 | 0 |
October 17, 2025 | 0.03 | 0.10 | 0.10 | 0 | 0 | 0 | 1.50 | 0.73 | 0.80 | 0.80 | 0 | 0 | 0 |
October 17, 2025 | 0.01 | 0.08 | 0.08 | 0 | 0 | 0 | 1.75 | 0.96 | 1.03 | 1.03 | 0 | 0 | 0 |
October 17, 2025 | 0.01 | 0.07 | 0.07 | 0 | 0 | 0 | 2.00 | 1.19 | 1.27 | 1.27 | 0 | 0 | 0 |
November 21, 2025 | 0.51 | 0.61 | 0.61 | 0 | 0 | 0 | 0.25 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
November 21, 2025 | 0.31 | 0.43 | 0.43 | 0 | 0 | 0 | 0.50 | 0.03 | 0.09 | 0.09 | 0 | 0 | 0 |
November 21, 2025 | 0.18 | 0.27 | 0.27 | 0 | 116 | 0 | 0.75 | 0.14 | 0.21 | 0.21 | 0 | 0 | 0 |
November 21, 2025 | 0.11 | 0.19 | 0.19 | 0 | 10 | 0 | 1.00 | 0.31 | 0.38 | 0.38 | 0 | 0 | 0 |
November 21, 2025 | 0.08 | 0.16 | 0.16 | 0 | 0 | 0 | 1.25 | 0.51 | 0.60 | 0.60 | 0 | 0 | 0 |
November 21, 2025 | 0.04 | 0.13 | 0.13 | 0 | 0 | 0 | 1.50 | 0.74 | 0.82 | 0.82 | 0 | 0 | 0 |
November 21, 2025 | 0.03 | 0.11 | 0.11 | 0 | 0 | 0 | 1.75 | 0.97 | 1.05 | 1.05 | 0 | 0 | 0 |
November 21, 2025 | 0.02 | 0.10 | 0.10 | 0 | 0 | 0 | 2.00 | 1.21 | 1.29 | 1.29 | 0 | 0 | 0 |
December 19, 2025 | 0.53 | 0.67 | 0.67 | 0 | 0 | 0 | 0.25 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
December 19, 2025 | 0.34 | 0.46 | 0.46 | 0 | 90 | 0 | 0.50 | 0.03 | 0.10 | 0.10 | 0 | 400 | 0 |
December 19, 2025 | 0.21 | 0.29 | 0.29 | 0 | 49 | 0 | 0.75 | 0.12 | 0.21 | 0.21 | 0 | 0 | 0 |
December 19, 2025 | 0.14 | 0.24 | 0.24 | 0 | 425 | 0 | 1.00 | 0.30 | 0.39 | 0.39 | 0 | 40 | 0 |
December 19, 2025 | 0.10 | 0.17 | 0.17 | 0 | 70 | 0 | 1.25 | 0.50 | 0.60 | 0.60 | 0 | 0 | 0 |
December 19, 2025 | 0.08 | 0.17 | 0.17 | 0 | 346 | 0 | 1.50 | 0.72 | 0.83 | 0.83 | 0 | 20 | 0 |
December 19, 2025 | 0.06 | 0.12 | 0.12 | 0 | 0 | 0 | 1.75 | 0.95 | 1.06 | 1.06 | 0 | 0 | 0 |
December 19, 2025 | 0.05 | 0.11 | 0.11 | 0 | 40 | 0 | 2.00 | 1.19 | 1.29 | 1.29 | 0 | 0 | 0 |
December 19, 2025 | 0.02 | 0.09 | 0.09 | 0 | 20 | 0 | 2.50 | 1.67 | 1.77 | 1.77 | 0 | 7 | 0 |
December 19, 2025 | 0.02 | 0.07 | 0.07 | 0 | 47 | 0 | 3.00 | 2.15 | 2.26 | 2.26 | 0 | 40 | 0 |
December 19, 2025 | 0 | 0.06 | 0.06 | 0 | 118 | 0 | 4.00 | 3.15 | 3.25 | 3.25 | 0 | 60 | 0 |
January 16, 2026 | 0.14 | 0.26 | 0.26 | 0 | 665 | 0 | 1.00 | 0.33 | 0.40 | 0.40 | 0 | 31 | 0 |
January 16, 2026 | 0.05 | 0.14 | 0.14 | 0 | 280 | 0 | 2.00 | 1.22 | 1.30 | 1.30 | 0 | 90 | 0 |
January 16, 2026 | 0.03 | 0.12 | 0.12 | 0 | 227 | 0 | 2.50 | 1.68 | 1.78 | 1.78 | 0 | 85 | 0 |
January 16, 2026 | 0.02 | 0.11 | 0.11 | 0 | 40 | 0 | 2.75 | 1.92 | 2.02 | 2.02 | 0 | 0 | 0 |
January 16, 2026 | 0.01 | 0.09 | 0.09 | 0 | 314 | 0 | 3.00 | 2.16 | 2.26 | 2.26 | 0 | 42 | 0 |
January 16, 2026 | 0 | 0.06 | 0.06 | 0 | 143 | 0 | 4.00 | 3.15 | 3.25 | 3.25 | 0 | 20 | 0 |
January 16, 2026 | 0 | 0.05 | 0.05 | 0 | 137 | 0 | 5.00 | 4.15 | 4.25 | 4.25 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0.05 | 0.05 | 0 | 800 | 0 | 6.00 | 5.15 | 5.25 | 5.25 | 0 | 0 | 0 |
March 20, 2026 | 0.40 | 0.49 | 0.49 | 0 | 37 | 0 | 0.50 | 0.05 | 0.13 | 0.13 | 0 | 0 | 0 |
March 20, 2026 | 0.17 | 0.28 | 0.28 | 0 | 185 | 0 | 1.00 | 0.35 | 0.46 | 0.46 | 0 | 0 | 0 |
March 20, 2026 | 0.11 | 0.21 | 0.21 | 0 | 75 | 0 | 1.50 | 0.76 | 0.90 | 0.90 | 0 | 8 | 0 |
March 20, 2026 | 0.06 | 0.17 | 0.17 | 0 | 63 | 0 | 2.00 | 1.23 | 1.35 | 1.35 | 0 | 0 | 0 |
March 20, 2026 | 0.01 | 0.09 | 0.09 | 0 | 0 | 0 | 3.00 | 2.18 | 2.29 | 2.29 | 0 | 0 | 0 |
June 19, 2026 | 0.35 | 0.54 | 0.54 | 0 | 25 | 0 | 0.50 | 0.07 | 0.18 | 0.18 | 0 | 0 | 0 |
June 19, 2026 | 0.19 | 0.36 | 0.36 | 0 | 0 | 0 | 1.00 | 0.36 | 0.50 | 0.50 | 0 | 0 | 0 |
June 19, 2026 | 0.11 | 0.29 | 0.29 | 0 | 0 | 0 | 1.50 | 0.74 | 0.95 | 0.95 | 0 | 0 | 0 |
June 19, 2026 | 0.07 | 0.24 | 0.24 | 0 | 0 | 0 | 2.00 | 1.19 | 1.40 | 1.40 | 0 | 0 | 0 |
June 19, 2026 | 0.02 | 0.18 | 0.18 | 0 | 0 | 0 | 3.00 | 2.16 | 2.34 | 2.34 | 0 | 0 | 0 |
January 15, 2027 | 0.25 | 0.34 | 0.34 | 0 | 604 | 0 | 1.00 | 0.41 | 0.59 | 0.59 | 0 | 200 | 0 |
January 15, 2027 | 0.13 | 0.24 | 0.24 | 0 | 696 | 0 | 2.00 | 1.29 | 1.46 | 1.46 | 0 | 328 | 0 |
January 15, 2027 | 0.08 | 0.28 | 0.28 | 0 | 300 | 0 | 3.00 | 2.22 | 2.38 | 2.38 | 0 | 42 | 0 |
January 15, 2027 | 0.04 | 0.23 | 0.23 | 0 | 340 | 0 | 4.00 | 3.15 | 3.30 | 3.30 | 0 | 100 | 0 |
January 15, 2027 | 0.04 | 0.21 | 0.21 | 0 | 135 | 0 | 5.00 | 4.15 | 4.35 | 4.35 | 0 | 80 | 0 |