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: September 3, 2025 at 12:25 p.m.   (Real-time)

  • Last price: 1.640
  • Net change: -0.070
  • Bid price: 1.640
  • Ask price: 1.650
  • 30-day historical volatility: 176.34%
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: 16,263
Volume: 354
Open interest: 2,907
Volume: 0
September 19, 2025 1.37 1.47 1.57 0 0 0 0.25 0 0.05 0.05 0 0 0
September 19, 2025 1.12 1.22 1.32 0 12 0 0.50 0 0.05 0.05 0 0 0
September 19, 2025 0.87 1.01 1.00 -0.08 218 100 0.75 0 0.06 0.05 0 0 0
September 19, 2025 0.58 0.74 0.80 0 583 0 1.00 0 0.05 0.05 0 470 0
September 19, 2025 0.42 0.53 0.58 0 360 0 1.25 0.05 0.12 0.09 0 60 0
September 19, 2025 0.29 0.35 0.43 0 1,047 0 1.50 0.15 0.23 0.19 0 51 0
September 19, 2025 0.18 0.24 0.18 -0.12 254 100 1.75 0.29 0.37 0.33 0 100 0
September 19, 2025 0.11 0.18 0.22 0 1,746 0 2.00 0.47 0.55 0.50 0 33 0
September 19, 2025 0.08 0.15 0.18 0 338 0 2.25 0.68 0.76 0.70 0 0 0
September 19, 2025 0.05 0.10 0.13 0 738 0 2.50 0.90 0.98 0.92 0 80 0
September 19, 2025 0.04 0.11 0.12 0 160 0 2.75 1.12 1.23 1.17 0 0 0
September 19, 2025 0.01 0.08 0.09 0 687 0 3.00 1.35 1.45 1.40 0 20 0
September 19, 2025 0.01 0.07 0.08 0 251 0 3.50 1.83 1.97 1.86 0 60 0
September 19, 2025 0 0.06 0.08 0 458 0 4.00 2.33 2.46 2.40 0 0 0
October 17, 2025 1.34 1.48 1.57 0 0 0 0.25 0 0.05 0.05 0 0 0
October 17, 2025 1.08 1.23 1.32 0 50 0 0.50 0 0.05 0.05 0 0 0
October 17, 2025 0.86 1.01 1.09 0 115 0 0.75 0 0.07 0.08 0 0 0
October 17, 2025 0.67 0.77 0.88 0 326 0 1.00 0.05 0.11 0.10 0 96 0
October 17, 2025 0.51 0.60 0.68 0 28 0 1.25 0.13 0.20 0.17 0 20 0
October 17, 2025 0.38 0.47 0.52 0 1 0 1.50 0.24 0.33 0.29 0 47 0
October 17, 2025 0.29 0.38 0.42 0 158 0 1.75 0.39 0.47 0.44 0 10 0
October 17, 2025 0.22 0.31 0.34 0 71 0 2.00 0.57 0.65 0.61 0 2 0
October 17, 2025 0.17 0.24 0.28 0 56 0 2.25 0.77 0.85 0.80 0 0 0
October 17, 2025 0.13 0.20 0.24 0 0 0 2.50 0.98 1.06 1.01 0 0 0
October 17, 2025 0.11 0.18 0.21 0 41 0 2.75 1.20 1.28 1.23 0 0 0
October 17, 2025 0.08 0.15 0.18 0 0 0 3.00 1.43 1.52 1.45 0 0 0
November 21, 2025 1.32 1.48 1.57 0 0 0 0.25 0 0.05 0.05 0 0 0
November 21, 2025 1.08 1.24 1.33 0 0 0 0.50 0 0.06 0.07 0 0 0
November 21, 2025 0.87 1.05 1.13 0 116 0 0.75 0.01 0.10 0.09 0 0 0
November 21, 2025 0.69 0.81 0.91 0 10 0 1.00 0.09 0.16 0.14 0 0 0
November 21, 2025 0.57 0.67 0.76 0 0 0 1.25 0.19 0.28 0.25 0 10 0
November 21, 2025 0.47 0.55 0.61 0 0 0 1.50 0.33 0.41 0.40 0 5 0
November 21, 2025 0.38 0.45 0.52 0 20 0 1.75 0.48 0.57 0.54 0 5 0
November 21, 2025 0.31 0.40 0.47 0 1 0 2.00 0.66 0.76 0.73 0 0 0
November 21, 2025 0.25 0.34 0.41 0 20 0 2.25 0.86 0.95 0.93 0 0 0
November 21, 2025 0.21 0.31 0.36 0 0 0 2.50 1.07 1.16 1.13 0 0 0
November 21, 2025 0.18 0.26 0.33 0 0 0 2.75 1.28 1.38 1.34 0 0 0
November 21, 2025 0.16 0.25 0.30 0 0 0 3.00 1.50 1.60 1.56 0 0 0
December 19, 2025 1.32 1.49 1.58 0 0 0 0.25 0 0.05 0.05 0 0 0
December 19, 2025 1.08 1.28 1.36 0 90 0 0.50 0 0.08 0.08 0 400 0
December 19, 2025 0.88 1.08 1.15 0 49 0 0.75 0.03 0.12 0.11 0 0 0
December 19, 2025 0.72 0.83 0.89 0 485 0 1.00 0.11 0.19 0.18 0 40 0
December 19, 2025 0.60 0.71 0.81 0 80 0 1.25 0.22 0.32 0.30 0 0 0
December 19, 2025 0.49 0.59 0.68 0 257 0 1.50 0.36 0.45 0.45 0 20 0
December 19, 2025 0.41 0.53 0.59 0 40 0 1.75 0.52 0.62 0.61 0 20 0
December 19, 2025 0.35 0.45 0.52 0 179 0 2.00 0.71 0.81 0.79 0 0 0
December 19, 2025 0.28 0.40 0.46 0 0 0 2.25 0.90 1.00 0.99 0 0 0
December 19, 2025 0.24 0.35 0.43 0 301 0 2.50 1.11 1.21 1.20 0 0 0
December 19, 2025 0.21 0.32 0.40 0 0 0 2.75 1.32 1.42 1.41 0 0 0
December 19, 2025 0.18 0.29 0.37 0 126 0 3.00 1.54 1.64 1.63 0 40 0
December 19, 2025 0.11 0.21 0.27 0 268 0 4.00 2.46 2.56 2.53 0 40 0
January 16, 2026 1.32 1.50 1.58 0 0 0 0.25 0 0.05 0.05 0 0 0
January 16, 2026 1.08 1.26 1.34 0 31 0 0.50 0 0.08 0.07 0 0 0
January 16, 2026 0.92 1.08 1.13 0 0 0 0.75 0.04 0.13 0.12 0 20 0
January 16, 2026 0.72 0.88 0.96 0 675 0 1.00 0.14 0.22 0.20 0 84 0
January 16, 2026 0.63 0.74 0.84 0 11 0 1.25 0.25 0.35 0.32 0 20 0
January 16, 2026 0.54 0.65 0.70 0 183 0 1.50 0.40 0.49 0.47 0 0 0
January 16, 2026 0.46 0.56 0.62 0 0 0 1.75 0.56 0.66 0.64 0 0 0
January 16, 2026 0.39 0.51 0.55 0 289 0 2.00 0.75 0.86 0.81 0 110 0
January 16, 2026 0.34 0.44 0.50 0 0 0 2.25 0.94 1.04 1.02 0 20 0
January 16, 2026 0.30 0.41 0.36 -0.10 248 4 2.50 1.14 1.25 1.22 0 75 0
January 16, 2026 0.25 0.36 0.43 0 40 0 2.75 1.35 1.46 1.43 0 0 0
January 16, 2026 0.22 0.34 0.39 0 311 0 3.00 1.57 1.68 1.65 0 42 0
January 16, 2026 0.15 0.25 0.30 0 172 0 4.00 2.48 2.59 2.55 0 2 0
January 16, 2026 0.11 0.20 0.25 0 137 0 5.00 3.40 3.55 3.50 0 0 0
January 16, 2026 0.07 0.16 0.18 0 868 0 6.00 4.35 4.55 4.50 0 0 0
February 20, 2026 1.37 1.50 1.59 0 0 0 0.25 0 0.06 0.05 0 0 0
February 20, 2026 1.08 1.30 1.38 0 0 0 0.50 0 0.09 0.10 0 0 0
February 20, 2026 0.93 1.12 1.18 0 0 0 0.75 0.06 0.17 0.16 0 0 0
February 20, 2026 0.76 0.91 1.00 0 0 0 1.00 0.16 0.24 0.23 0 20 0
February 20, 2026 0.66 0.79 0.87 0 0 0 1.25 0.28 0.38 0.36 0 0 0
February 20, 2026 0.57 0.68 0.75 0 0 0 1.50 0.43 0.56 0.52 0 0 0
February 20, 2026 0.49 0.60 0.66 0 0 0 1.75 0.60 0.73 0.67 0 0 0
February 20, 2026 0.44 0.54 0.59 0 5 0 2.00 0.78 0.90 0.85 0 0 0
February 20, 2026 0.38 0.49 0.54 0 0 0 2.25 0.98 1.10 1.05 0 0 0
February 20, 2026 0.32 0.45 0.51 0 0 0 2.50 1.18 1.30 1.27 0 0 0
February 20, 2026 0.29 0.42 0.47 0 0 0 2.75 1.39 1.51 1.48 0 0 0
February 20, 2026 0.26 0.39 0.44 0 0 0 3.00 1.61 1.73 1.70 0 0 0
March 20, 2026 1.09 1.31 1.39 0 61 0 0.50 0 0.10 0.11 0 0 0
March 20, 2026 0.78 0.97 1.02 0 195 0 1.00 0.18 0.28 0.26 0 1 0
March 20, 2026 0.61 0.72 0.79 0 102 0 1.50 0.45 0.57 0.55 0 20 0
March 20, 2026 0.47 0.58 0.63 0 103 0 2.00 0.81 0.93 0.89 0 20 0
March 20, 2026 0.35 0.49 0.54 0 0 0 2.50 1.21 1.36 1.30 0 0 0
March 20, 2026 0.31 0.43 0.49 0 2 0 3.00 1.64 1.79 1.74 0 50 0
March 20, 2026 0.21 0.34 0.40 0 10 0 4.00 2.53 2.66 2.64 0 0 0
June 19, 2026 1.14 1.35 1.42 0 35 0 0.50 0.01 0.15 0.15 0 0 0
June 19, 2026 0.82 1.04 1.11 0 21 0 1.00 0.20 0.37 0.36 0 8 0
June 19, 2026 0.62 0.81 0.88 0 0 0 1.50 0.50 0.66 0.63 0 0 0
June 19, 2026 0.50 0.73 0.74 0 0 0 2.00 0.86 1.04 0.99 0 0 0
June 19, 2026 0.42 0.66 0.65 0 30 0 2.50 1.27 1.46 1.40 0 0 0
June 19, 2026 0.35 0.59 0.60 0 80 0 3.00 1.70 1.86 1.84 0 0 0
June 19, 2026 0.30 0.50 0.51 0 25 0 4.00 2.59 2.82 2.74 0 0 0
January 15, 2027 0.90 1.15 1.08 0 624 0 1.00 0.30 0.47 0.43 0 176 0
January 15, 2027 0.60 0.81 0.72 -0.10 961 150 2.00 1.00 1.18 1.11 0 368 0
January 15, 2027 0.50 0.67 0.73 0 390 0 3.00 1.83 2.05 1.95 0 42 0
January 15, 2027 0.41 0.68 0.66 0 460 0 4.00 2.70 2.95 2.81 0 80 0
January 15, 2027 0.33 0.60 0.56 0 453 0 5.00 3.60 3.85 3.75 0 120 0
January 21, 2028 0 10.00 8.95 0 1 0 1.00 0 10.00 8.95 0 0 0
January 21, 2028 0 10.00 8.95 0 0 0 2.00 0 4.30 8.95 0 0 0
January 21, 2028 0 4.85 8.95 0 0 0 3.00 0 5.80 8.95 0 0 0
January 21, 2028 0 2.50 2.50 0 0 0 4.00 0 7.05 8.95 0 0 0