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: June 24, 2026 at 12:13 p.m.   (Real-time)

  • Last price: 6.570
  • Net change: 0.010
  • Bid price: 6.560
  • Ask price: 6.580
  • 30-day historical volatility: 33.77%
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: 2,856
Volume: 36
Open interest: 1,272
Volume: 0
July 17, 2026 1.12 1.30 1.39 0 0 0 5.50 0.06 0.16 0.24 0 0 0
July 17, 2026 0.91 1.10 1.10 0 10 0 5.75 0.11 0.22 0.25 0 0 0
July 17, 2026 0.75 0.91 0.92 0 10 0 6.00 0.19 0.32 0.34 0 120 0
July 17, 2026 0.60 0.76 0.77 0 10 0 6.25 0.27 0.41 0.45 0 18 0
July 17, 2026 0.48 0.64 0.64 0 10 0 6.50 0.40 0.54 0.58 0 0 0
July 17, 2026 0.38 0.51 0.54 0 0 0 6.75 0.54 0.68 0.73 0 0 0
July 17, 2026 0.30 0.43 0.45 0 0 0 7.00 0.70 0.84 0.89 0 0 0
July 17, 2026 0.21 0.36 0.38 0 20 0 7.25 0.88 1.01 1.07 0 1 0
July 17, 2026 0.18 0.23 0.32 0 18 0 7.50 1.07 1.19 1.25 0 24 0
July 17, 2026 0.14 0.26 0.27 0 1 0 7.75 1.30 1.43 1.46 0 34 0
July 17, 2026 0.11 0.22 0.12 -0.07 9 10 8.00 1.48 1.65 1.67 0 24 0
July 17, 2026 0.08 0.18 0.14 0 40 0 8.25 1.71 1.84 1.90 0 0 0
July 17, 2026 0.06 0.16 0.17 0 40 0 8.50 1.95 2.08 2.13 0 0 0
July 17, 2026 0.05 0.13 0.15 0 0 0 8.75 2.19 2.30 2.37 0 0 0
July 17, 2026 0.04 0.12 0.13 0 1 0 9.00 2.42 2.57 2.60 0 0 0
July 17, 2026 0.02 0.12 0.12 0 45 0 9.25 2.49 2.89 2.93 0 10 0
July 17, 2026 0.01 0.12 0.12 0 23 0 9.50 2.82 3.15 3.15 0 10 0
July 17, 2026 0.01 0.10 0.11 0 51 0 9.75 2.98 3.40 3.40 0 5 0
July 17, 2026 0.01 0.08 0.08 0 102 0 10.00 3.25 3.65 3.65 0 51 0
July 17, 2026 0 0.11 0.11 0 37 0 10.50 3.75 4.15 4.15 0 0 0
July 17, 2026 0 0.09 0.10 0 30 0 11.00 4.25 4.60 4.65 0 0 0
July 17, 2026 0 0.08 0.09 0 10 0 11.50 4.75 5.10 5.15 0 34 0
July 17, 2026 0 0.08 0.08 0 45 0 12.00 5.25 5.60 5.60 0 0 0
July 17, 2026 0 0.07 0.07 0 40 0 12.50 5.75 6.10 6.15 0 40 0
July 17, 2026 0 0.07 0.07 0 97 0 13.00 6.25 6.60 6.65 0 0 0
July 17, 2026 0 0.07 0.07 0 0 0 13.50 6.75 7.10 7.15 0 0 0
July 17, 2026 0 0.07 0.07 0 0 0 14.00 7.25 7.60 7.65 0 0 0
July 17, 2026 0 0.07 0.07 0 5 0 14.50 7.75 8.10 8.10 0 30 0
July 17, 2026 0 0.07 0.07 0 0 0 15.00 8.25 8.60 8.65 0 0 0
July 17, 2026 0 0.07 0.07 0 22 0 15.50 8.75 9.10 9.10 0 0 0
July 17, 2026 0 0.07 0.07 0 4 0 16.00 9.25 9.60 9.65 0 0 0
August 21, 2026 1.38 1.51 1.68 0 0 0 5.50 0.31 0.40 0.45 0 0 0
August 21, 2026 1.24 1.35 1.35 0 0 0 5.75 0.40 0.48 0.52 0 0 0
August 21, 2026 1.09 1.21 1.21 0 0 0 6.00 0.49 0.59 0.63 0 8 0
August 21, 2026 0.95 1.08 1.08 0 0 0 6.25 0.62 0.72 0.76 0 7 0
August 21, 2026 0.83 0.97 0.97 0 0 0 6.50 0.74 0.85 0.89 0 0 0
August 21, 2026 0.73 0.85 0.87 0 0 0 6.75 0.89 1.00 1.04 0 0 0
August 21, 2026 0.64 0.76 0.78 0 3 0 7.00 1.05 1.14 1.21 0 0 0
August 21, 2026 0.56 0.69 0.70 0 6 0 7.25 1.22 1.36 1.38 0 12 0
August 21, 2026 0.50 0.62 0.63 0 0 0 7.50 1.40 1.51 1.56 0 2 0
August 21, 2026 0.44 0.56 0.57 0 0 0 7.75 1.59 1.69 1.75 0 0 0
August 21, 2026 0.39 0.51 0.45 -0.07 5 26 8.00 1.79 1.88 1.94 0 0 0
August 21, 2026 0.34 0.46 0.47 0 0 0 8.25 1.99 2.12 2.14 0 0 0
August 21, 2026 0.30 0.41 0.43 0 9 0 8.50 2.20 2.33 2.35 0 0 0
August 21, 2026 0.27 0.38 0.39 0 0 0 8.75 2.42 2.54 2.56 0 0 0
August 21, 2026 0.24 0.34 0.36 0 13 0 9.00 2.63 2.77 2.79 0 1 0
August 21, 2026 0.21 0.31 0.33 0 0 0 9.25 2.85 3.00 3.00 0 0 0
August 21, 2026 0.19 0.29 0.30 0 30 0 9.50 3.05 3.20 3.25 0 0 0
August 21, 2026 0.17 0.26 0.27 0 0 0 9.75 3.30 3.40 3.50 0 0 0
August 21, 2026 0.16 0.24 0.25 0 73 0 10.00 3.50 3.65 3.70 0 0 0
August 21, 2026 0.13 0.21 0.22 0 10 0 10.50 3.95 4.10 4.20 0 0 0
August 21, 2026 0.10 0.18 0.19 0 6 0 11.00 4.45 4.60 4.65 0 10 0
August 21, 2026 0.08 0.16 0.16 0 0 0 11.50 4.90 5.20 5.30 0 10 0
August 21, 2026 0.07 0.15 0.16 0 15 0 12.00 5.30 5.70 5.75 0 10 0
August 21, 2026 0.05 0.14 0.15 0 20 0 12.50 5.80 6.20 6.25 0 0 0
August 21, 2026 0.04 0.13 0.13 0 10 0 13.00 6.25 6.65 6.75 0 0 0
September 18, 2026 1.49 1.75 1.80 0 0 0 5.50 0.41 0.59 0.70 0 0 0
September 18, 2026 1.35 1.55 1.59 0 0 0 5.75 0.52 0.71 0.74 0 0 0
September 18, 2026 1.23 1.44 1.46 0 0 0 6.00 0.63 0.83 0.86 0 0 0
September 18, 2026 1.09 1.31 1.35 0 0 0 6.25 0.75 0.94 1.00 0 0 0
September 18, 2026 0.98 1.21 1.24 0 0 0 6.50 0.88 1.10 1.14 0 0 0
September 18, 2026 0.88 1.11 1.14 0 0 0 6.75 1.04 1.24 1.29 0 0 0
September 18, 2026 0.79 1.02 1.06 0 0 0 7.00 1.20 1.41 1.46 0 0 0
September 18, 2026 0.73 0.94 0.98 0 0 0 7.25 1.37 1.58 1.63 0 25 0
September 18, 2026 0.65 0.87 0.90 0 5 0 7.50 1.53 1.73 1.80 0 22 0
September 18, 2026 0.58 0.80 0.84 0 0 0 7.75 1.73 1.91 1.99 0 29 0
September 18, 2026 0.53 0.75 0.78 0 11 0 8.00 1.92 2.10 2.18 0 28 0
September 18, 2026 0.48 0.69 0.72 0 0 0 8.25 2.13 2.29 2.37 0 0 0
September 18, 2026 0.44 0.64 0.67 0 0 0 8.50 2.32 2.51 2.57 0 0 0
September 18, 2026 0.40 0.60 0.63 0 0 0 8.75 2.53 2.71 2.77 0 0 0
September 18, 2026 0.36 0.56 0.59 0 1 0 9.00 2.74 2.89 2.98 0 0 0
September 18, 2026 0.33 0.52 0.55 0 10 0 9.25 2.96 3.15 3.20 0 0 0
September 18, 2026 0.30 0.49 0.52 0 0 0 9.50 3.15 3.35 3.45 0 20 0
September 18, 2026 0.27 0.46 0.49 0 12 0 9.75 3.35 3.60 3.65 0 0 0
September 18, 2026 0.25 0.43 0.46 0 0 0 10.00 3.60 3.80 3.90 0 25 0
September 18, 2026 0.21 0.38 0.41 0 0 0 10.50 4.05 4.25 4.35 0 0 0
September 18, 2026 0.18 0.34 0.37 0 19 0 11.00 4.50 4.70 4.80 0 0 0
September 18, 2026 0.15 0.31 0.31 0 0 0 11.50 5.00 5.15 5.25 0 0 0
September 18, 2026 0.13 0.28 0.28 0 0 0 12.00 5.45 5.65 5.70 0 0 0
September 18, 2026 0.11 0.25 0.25 0 0 0 12.50 5.95 6.10 6.20 0 0 0
September 18, 2026 0.10 0.23 0.23 0 11 0 13.00 6.30 6.70 6.85 0 21 0
September 18, 2026 0.07 0.21 0.24 0 11 0 14.00 7.25 7.70 7.75 0 0 0
September 18, 2026 0.04 0.19 0.22 0 0 0 15.00 8.25 8.65 8.75 0 0 0
September 18, 2026 0.03 0.17 0.17 0 20 0 16.00 9.25 9.65 9.70 0 4 0
September 18, 2026 0.02 0.15 0.15 0 0 0 17.00 10.25 10.65 10.70 0 0 0
September 18, 2026 0.01 0.16 0.18 0 0 0 18.00 11.20 11.60 11.75 0 0 0
September 18, 2026 0.01 0.14 0.17 0 4 0 19.00 12.20 12.60 12.70 0 0 0
September 18, 2026 0 0.13 0.13 0 0 0 20.00 13.20 13.60 13.75 0 0 0
September 18, 2026 0 0.12 0.12 0 0 0 21.00 14.20 14.60 14.75 0 0 0
September 18, 2026 0 0.11 0.11 0 0 0 22.00 15.20 15.60 15.75 0 0 0
September 18, 2026 0 0.10 0.10 0 20 0 24.00 17.20 17.65 17.75 0 20 0
October 16, 2026 1.53 2.00 2.00 0 0 0 5.50 0.43 0.80 0.90 0 0 0
October 16, 2026 1.40 1.80 1.82 0 0 0 5.75 0.54 0.95 0.97 0 0 0
October 16, 2026 1.28 1.70 1.70 0 0 0 6.00 0.67 1.10 1.10 0 0 0
October 16, 2026 1.17 1.60 1.60 0 0 0 6.25 0.80 1.20 1.29 0 0 0
October 16, 2026 1.06 1.50 1.50 0 0 0 6.50 0.95 1.36 1.40 0 0 0
October 16, 2026 0.97 1.40 1.40 0 0 0 6.75 1.10 1.50 1.59 0 0 0
October 16, 2026 0.88 1.30 1.32 0 0 0 7.00 1.28 1.70 1.70 0 0 0
October 16, 2026 0.80 1.26 1.27 0 0 0 7.25 1.43 1.89 1.90 0 0 0
October 16, 2026 0.73 1.19 1.17 0 0 0 7.50 1.61 2.00 2.10 0 0 0
October 16, 2026 0.65 1.10 1.10 0 0 0 7.75 1.79 2.20 2.20 0 0 0
October 16, 2026 0.60 1.05 1.04 0 0 0 8.00 1.97 2.40 2.40 0 0 0
October 16, 2026 0.54 0.99 0.98 0 0 0 8.25 2.10 2.62 2.67 0 0 0
October 16, 2026 0.50 0.94 0.98 0 0 0 8.50 2.27 2.81 2.87 0 0 0
October 16, 2026 0.44 0.89 0.90 0 0 0 8.75 2.48 3.05 3.10 0 0 0
October 16, 2026 0.40 0.84 0.83 0 0 0 9.00 2.69 3.25 3.30 0 0 0
October 16, 2026 0.36 0.80 0.79 0 1 0 9.25 2.90 3.45 3.50 0 0 0
October 16, 2026 0.32 0.76 0.75 0 20 0 9.50 3.10 3.65 3.70 0 0 0
October 16, 2026 0.30 0.72 0.72 0 0 0 9.75 3.35 3.85 3.85 0 0 0
October 16, 2026 0.25 0.69 0.68 0 0 0 10.00 3.55 4.10 4.15 0 0 0
October 16, 2026 0.20 0.62 0.62 0 0 0 10.50 3.95 4.55 4.60 0 0 0
October 16, 2026 0.16 0.57 0.56 0 5 0 11.00 4.40 5.00 5.05 0 0 0
October 16, 2026 0.13 0.52 0.52 0 0 0 11.50 4.85 5.45 5.50 0 0 0
October 16, 2026 0.10 0.48 0.47 0 0 0 12.00 5.40 5.90 5.95 0 0 0
October 16, 2026 0.08 0.45 0.45 0 0 0 12.50 5.90 6.35 6.35 0 0 0
November 20, 2026 1.71 2.05 2.10 0 0 0 5.50 0.59 0.88 1.00 0 0 0
November 20, 2026 1.60 1.87 1.90 0 0 0 5.75 0.69 0.98 1.02 0 0 0
November 20, 2026 1.48 1.75 1.78 0 0 0 6.00 0.81 1.12 1.16 0 0 0
November 20, 2026 1.36 1.65 1.68 0 0 0 6.25 0.95 1.26 1.30 0 0 0
November 20, 2026 1.25 1.55 1.58 0 0 0 6.50 1.09 1.41 1.45 0 0 0
November 20, 2026 1.16 1.46 1.49 0 0 0 6.75 1.27 1.55 1.61 0 0 0
November 20, 2026 1.07 1.37 1.40 0 0 0 7.00 1.43 1.73 1.78 0 0 0
November 20, 2026 0.98 1.29 1.32 0 0 0 7.25 1.60 1.90 1.95 0 0 0
November 20, 2026 0.91 1.22 1.25 0 0 0 7.50 1.77 2.08 2.12 0 0 0
November 20, 2026 0.84 1.15 1.18 0 0 0 7.75 1.95 2.26 2.31 0 0 0
November 20, 2026 0.78 1.09 1.12 0 0 0 8.00 2.14 2.45 2.49 0 0 0
November 20, 2026 0.72 1.03 1.06 0 0 0 8.25 2.33 2.63 2.68 0 0 0
November 20, 2026 0.67 1.01 1.01 0 0 0 8.50 2.53 2.80 2.88 0 0 0
November 20, 2026 0.62 0.96 0.96 0 0 0 8.75 2.73 3.00 3.10 0 0 0
December 18, 2026 2.06 2.40 2.48 0 0 0 5.00 0.41 0.78 0.80 0 0 0
December 18, 2026 1.78 2.20 2.20 0 0 0 5.50 0.60 1.00 1.09 0 0 0
December 18, 2026 1.65 2.07 2.06 0 0 0 5.75 0.72 1.16 1.18 0 0 0
December 18, 2026 1.54 1.92 1.95 0 0 0 6.00 0.85 1.30 1.32 0 0 0
December 18, 2026 1.43 1.85 1.85 0 0 0 6.25 1.00 1.44 1.50 0 0 0
December 18, 2026 1.30 1.75 1.78 0 0 0 6.50 1.14 1.59 1.60 0 0 0
December 18, 2026 1.20 1.66 1.69 0 0 0 6.75 1.30 1.75 1.77 0 0 0
December 18, 2026 1.11 1.57 1.59 0 18 0 7.00 1.46 1.90 1.94 0 10 0
December 18, 2026 1.03 1.49 1.50 0 0 0 7.25 1.63 2.09 2.10 0 0 0
December 18, 2026 0.95 1.40 1.46 0 0 0 7.50 1.80 2.26 2.29 0 0 0
December 18, 2026 0.90 1.34 1.37 0 0 0 7.75 2.00 2.40 2.45 0 0 0
December 18, 2026 0.82 1.28 1.29 0 2 0 8.00 2.15 2.61 2.71 0 1 0
December 18, 2026 0.70 1.19 1.18 0 0 0 8.50 2.53 2.99 3.05 0 10 0
December 18, 2026 0.61 1.09 1.08 0 17 0 9.00 2.94 3.40 3.45 0 33 0
December 18, 2026 0.55 1.00 1.00 0 0 0 9.50 3.35 3.80 3.90 0 0 0
December 18, 2026 0.50 0.92 0.93 0 5 0 10.00 3.80 4.25 4.35 0 0 0
December 18, 2026 0.36 0.80 0.80 0 50 0 11.00 4.65 5.10 5.15 0 0 0
December 18, 2026 0.28 0.69 0.70 0 8 0 12.00 5.55 6.00 6.15 0 0 0
December 18, 2026 0.22 0.61 0.61 0 0 0 13.00 6.50 6.95 7.00 0 30 0
December 18, 2026 0.18 0.54 0.54 0 10 0 14.00 7.45 7.85 8.00 0 0 0
December 18, 2026 0.15 0.49 0.49 0 2 0 15.00 8.45 8.75 8.85 0 0 0
December 18, 2026 0.12 0.44 0.45 0 20 0 16.00 9.40 9.70 9.80 0 0 0
December 18, 2026 0.10 0.40 0.41 0 20 0 17.00 10.40 10.65 10.75 0 0 0
December 18, 2026 0.08 0.36 0.37 0 1 0 18.00 11.25 11.80 11.90 0 0 0
December 18, 2026 0.06 0.33 0.34 0 30 0 19.00 12.20 12.75 12.75 0 0 0
December 18, 2026 0.02 0.36 0.36 0 40 0 20.00 13.20 13.75 13.75 0 0 0
December 18, 2026 0.01 0.34 0.35 0 200 0 21.00 14.20 14.70 14.75 0 0 0
December 18, 2026 0.01 0.32 0.33 0 0 0 22.00 15.20 15.70 15.70 0 0 0
December 18, 2026 0 0.28 0.28 0 145 0 24.00 17.15 17.70 17.70 0 40 0
January 15, 2027 2.15 2.50 2.61 0 0 0 5.00 0.50 0.90 0.98 0 0 0
January 15, 2027 1.67 2.08 2.07 0 0 0 6.00 1.00 1.40 1.47 0 3 0
January 15, 2027 1.26 1.70 1.71 0 0 0 7.00 1.61 2.03 2.10 0 0 0
January 15, 2027 0.97 1.40 1.44 0 45 0 8.00 2.22 2.75 2.84 0 44 0
January 15, 2027 0.75 1.20 1.23 0 10 0 9.00 3.00 3.50 3.65 0 60 0
January 15, 2027 0.60 1.04 1.09 0 80 0 10.00 3.85 4.35 4.45 0 0 0
January 15, 2027 0.40 0.80 0.80 0 166 0 12.00 5.65 6.05 6.20 0 150 0
January 15, 2027 0.22 0.64 0.64 0 191 0 14.00 7.50 7.95 8.10 0 5 0
January 15, 2027 0.15 0.52 0.53 0 47 0 16.00 9.45 9.75 9.85 0 11 0
January 15, 2027 0.11 0.45 0.45 0 67 0 18.00 11.40 11.70 11.75 0 0 0
January 15, 2027 0.07 0.38 0.39 0 33 0 20.00 13.20 13.80 13.90 0 49 0
January 15, 2027 0.02 0.39 0.39 0 56 0 22.00 15.20 15.75 15.85 0 0 0
January 15, 2027 0.01 0.35 0.35 0 87 0 24.00 17.20 17.70 17.80 0 0 0
March 19, 2027 2.22 2.80 2.86 0 0 0 5.00 0.63 1.06 1.10 0 0 0
March 19, 2027 2.02 2.43 2.50 0 0 0 5.50 0.87 1.30 1.37 0 0 0
March 19, 2027 1.83 2.25 2.28 0 0 0 6.00 1.15 1.60 1.65 0 0 0
March 19, 2027 1.60 2.06 2.09 0 0 0 6.50 1.45 1.90 1.93 0 0 0
March 19, 2027 1.50 1.89 1.92 0 0 0 7.00 1.80 2.24 2.26 0 0 0
March 19, 2027 1.30 1.72 1.78 0 0 0 7.50 2.13 2.58 2.62 0 0 0
March 19, 2027 1.20 1.59 1.65 0 1 0 8.00 2.35 3.00 3.10 0 0 0
March 19, 2027 1.10 1.48 1.54 0 0 0 8.50 2.73 3.35 3.40 0 0 0
March 19, 2027 1.00 1.38 1.43 0 19 0 9.00 3.10 3.75 3.85 0 0 0
March 19, 2027 0.90 1.29 1.34 0 20 0 9.50 3.55 4.15 4.25 0 0 0
March 19, 2027 0.80 1.21 1.26 0 0 0 10.00 4.00 4.55 4.65 0 0 0
March 19, 2027 0.70 1.07 1.10 0 0 0 11.00 4.85 5.45 5.50 0 0 0
March 19, 2027 0.50 1.00 0.99 0 20 0 12.00 5.75 6.30 6.40 0 0 0
March 19, 2027 0.50 0.91 0.90 0 3 0 13.00 6.65 7.15 7.30 0 0 0
March 19, 2027 0.40 0.83 0.83 0 0 0 14.00 7.60 8.15 8.25 0 0 0
June 18, 2027 2.50 3.10 3.15 0 0 0 5.00 0.82 1.30 1.40 0 0 0
June 18, 2027 2.20 2.90 2.91 0 0 0 5.50 1.10 1.60 1.60 0 0 0
June 18, 2027 2.10 2.68 2.71 0 0 0 6.00 1.40 1.90 1.90 0 0 0
June 18, 2027 2.00 2.40 2.50 0 0 0 6.50 1.70 2.20 2.30 0 0 0
June 18, 2027 1.80 2.30 2.30 0 0 0 7.00 2.00 2.50 2.66 0 0 0
June 18, 2027 1.60 2.10 2.10 0 0 0 7.50 2.29 3.00 3.00 0 0 0
June 18, 2027 1.50 2.00 2.00 0 0 0 8.00 2.65 3.30 3.35 0 0 0
June 18, 2027 1.30 1.80 1.80 0 0 0 9.00 3.45 4.10 4.15 0 0 0
January 21, 2028 2.92 3.45 3.50 0 100 0 5.00 1.32 1.72 1.71 0 0 0
January 21, 2028 2.60 3.10 3.10 0 0 0 6.00 1.90 2.26 2.29 0 28 0
January 21, 2028 2.31 2.75 2.76 0 47 0 7.00 2.52 2.92 2.96 0 40 0
January 21, 2028 2.10 2.51 2.48 0 1 0 8.00 3.20 3.70 3.70 0 42 0
January 21, 2028 1.90 2.30 2.27 0 0 0 9.00 3.95 4.40 4.45 0 26 0
January 21, 2028 1.70 2.10 2.16 0 48 0 10.00 4.75 5.20 5.30 0 12 0
January 21, 2028 1.41 1.83 1.87 0 8 0 12.00 6.20 6.95 7.00 0 20 0
January 21, 2028 1.20 1.57 1.54 0 20 0 14.00 7.90 8.60 8.60 0 0 0
January 21, 2028 1.00 1.39 1.41 0 17 0 16.00 9.70 10.40 10.45 0 1 0
January 21, 2028 0.81 1.25 1.28 0 10 0 18.00 11.50 12.25 12.30 0 1 0
January 21, 2028 0.71 1.15 1.15 0 9 0 20.00 13.40 14.15 14.20 0 0 0
January 21, 2028 0.61 1.08 1.08 0 50 0 22.00 15.35 16.05 16.10 0 0 0
January 21, 2028 0.51 0.80 0.80 0 103 0 24.00 17.25 18.00 18.00 0 1 0