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 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