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 20, 2026 at 3:15 p.m.   (Real-time)

  • Last price: 5.940
  • Net change: -0.120
  • Bid price: 5.930
  • Ask price: 5.950
  • 30-day historical volatility: 32.91%
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: 2,461
Volume: 115
Open interest: 875
Volume: 0
August 21, 2026 1.11 1.24 1.31 0 0 0 5.00 0.17 0.26 0.25 0 0 0
August 21, 2026 0.93 1.05 1.15 0 0 0 5.25 0.24 0.35 0.34 0 0 0
August 21, 2026 0.79 0.89 0.98 0 0 0 5.50 0.34 0.44 0.44 0 0 0
August 21, 2026 0.65 0.76 0.85 0 0 0 5.75 0.46 0.56 0.56 0 0 0
August 21, 2026 0.55 0.66 0.58 -0.15 50 3 6.00 0.60 0.70 0.69 0 8 0
August 21, 2026 0.44 0.56 0.63 0 0 0 6.25 0.75 0.87 0.84 0 7 0
August 21, 2026 0.36 0.43 0.44 -0.11 3 29 6.50 0.90 1.01 0.99 0 0 0
August 21, 2026 0.30 0.41 0.31 -0.16 0 2 6.75 1.09 1.19 1.18 0 0 0
August 21, 2026 0.25 0.36 0.28 -0.13 3 10 7.00 1.28 1.42 1.37 0 0 0
August 21, 2026 0.21 0.31 0.31 0 7 0 7.25 1.49 1.62 1.55 0 12 0
August 21, 2026 0.17 0.27 0.31 0 77 0 7.50 1.70 1.83 1.77 0 2 0
August 21, 2026 0.14 0.23 0.27 0 1 0 7.75 1.92 2.05 1.98 0 0 0
August 21, 2026 0.12 0.22 0.15 -0.09 71 2 8.00 2.15 2.26 2.20 0 0 0
August 21, 2026 0.10 0.18 0.21 0 0 0 8.25 2.36 2.49 2.42 0 0 0
August 21, 2026 0.08 0.16 0.19 0 9 0 8.50 2.60 2.70 2.65 0 0 0
August 21, 2026 0.07 0.14 0.16 0 0 0 8.75 2.84 2.95 2.86 0 0 0
August 21, 2026 0.05 0.13 0.15 0 20 0 9.00 3.05 3.20 3.10 0 1 0
August 21, 2026 0.04 0.13 0.15 0 0 0 9.25 3.25 3.45 3.40 0 0 0
August 21, 2026 0.04 0.12 0.14 0 30 0 9.50 3.50 3.70 3.65 0 0 0
August 21, 2026 0.03 0.11 0.12 0 0 0 9.75 3.75 3.95 3.90 0 0 0
August 21, 2026 0.02 0.10 0.11 0 73 0 10.00 4.00 4.20 4.15 0 0 0
August 21, 2026 0.01 0.08 0.09 0 10 0 10.50 4.50 4.70 4.65 0 0 0
August 21, 2026 0 0.10 0.11 0 6 0 11.00 5.00 5.20 5.10 0 10 0
August 21, 2026 0 0.09 0.10 0 0 0 11.50 5.50 5.70 5.60 0 10 0
August 21, 2026 0 0.08 0.09 0 15 0 12.00 6.00 6.15 6.10 0 10 0
August 21, 2026 0 0.07 0.08 0 20 0 12.50 6.50 6.65 6.60 0 0 0
August 21, 2026 0 0.07 0.07 0 10 0 13.00 6.95 7.15 7.10 0 0 0
September 18, 2026 1.20 1.40 1.48 0 0 0 5.00 0.22 0.40 0.42 0 0 0
September 18, 2026 1.08 1.19 1.29 0 0 0 5.25 0.38 0.47 0.49 0 0 0
September 18, 2026 0.94 1.06 1.15 0 0 0 5.50 0.49 0.59 0.60 0 0 0
September 18, 2026 0.82 0.94 1.03 0 0 0 5.75 0.61 0.73 0.73 0 4 0
September 18, 2026 0.71 0.84 0.92 0 0 0 6.00 0.75 0.85 0.87 0 0 0
September 18, 2026 0.62 0.75 0.82 0 0 0 6.25 0.91 1.03 1.02 0 0 0
September 18, 2026 0.54 0.67 0.73 0 0 0 6.50 1.07 1.20 1.18 0 0 0
September 18, 2026 0.47 0.59 0.66 0 0 0 6.75 1.24 1.37 1.35 0 0 0
September 18, 2026 0.41 0.51 0.59 0 0 0 7.00 1.44 1.55 1.54 0 0 0
September 18, 2026 0.36 0.45 0.39 -0.14 0 10 7.25 1.64 1.75 1.73 0 25 0
September 18, 2026 0.31 0.43 0.48 0 5 0 7.50 1.82 1.97 1.92 0 22 0
September 18, 2026 0.27 0.39 0.43 0 0 0 7.75 2.05 2.15 2.13 0 29 0
September 18, 2026 0.24 0.35 0.39 0 11 0 8.00 2.26 2.38 2.34 0 28 0
September 18, 2026 0.21 0.32 0.35 0 0 0 8.25 2.48 2.60 2.56 0 0 0
September 18, 2026 0.19 0.29 0.32 0 0 0 8.50 2.71 2.81 2.77 0 0 0
September 18, 2026 0.17 0.26 0.29 0 0 0 8.75 2.93 3.05 3.00 0 0 0
September 18, 2026 0.15 0.23 0.27 0 1 0 9.00 3.15 3.30 3.25 0 0 0
September 18, 2026 0.13 0.22 0.25 0 10 0 9.25 3.35 3.50 3.45 0 0 0
September 18, 2026 0.12 0.20 0.23 0 0 0 9.50 3.60 3.75 3.70 0 20 0
September 18, 2026 0.11 0.19 0.21 0 12 0 9.75 3.85 4.00 3.90 0 0 0
September 18, 2026 0.09 0.16 0.12 -0.07 10 34 10.00 4.10 4.20 4.15 0 25 0
September 18, 2026 0.07 0.15 0.17 0 0 0 10.50 4.55 4.75 4.70 0 0 0
September 18, 2026 0.06 0.15 0.16 0 19 0 11.00 5.05 5.20 5.15 0 0 0
September 18, 2026 0.04 0.13 0.14 0 0 0 11.50 5.50 5.70 5.65 0 0 0
September 18, 2026 0.04 0.11 0.13 0 0 0 12.00 6.00 6.20 6.15 0 0 0
September 18, 2026 0.03 0.10 0.11 0 0 0 12.50 6.50 6.70 6.65 0 0 0
September 18, 2026 0.02 0.12 0.13 0 11 0 13.00 7.00 7.20 7.15 0 0 0
September 18, 2026 0.02 0.10 0.11 0 11 0 14.00 8.00 8.20 8.10 0 0 0
September 18, 2026 0.01 0.09 0.09 0 0 0 15.00 9.00 9.20 9.10 0 0 0
September 18, 2026 0.01 0.08 0.08 0 20 0 16.00 10.00 10.20 10.10 0 4 0
September 18, 2026 0.01 0.07 0.07 0 0 0 17.00 11.00 11.20 11.10 0 0 0
September 18, 2026 0.01 0.07 0.07 0 0 0 18.00 12.00 12.20 12.10 0 0 0
September 18, 2026 0.01 0.06 0.06 0 4 0 19.00 13.00 13.15 13.10 0 0 0
September 18, 2026 0.01 0.06 0.06 0 0 0 20.00 14.00 14.15 14.10 0 0 0
September 18, 2026 0.01 0.06 0.06 0 0 0 21.00 15.00 15.15 15.10 0 0 0
September 18, 2026 0.01 0.06 0.06 0 0 0 22.00 16.00 16.15 16.10 0 0 0
September 18, 2026 0.01 0.06 0.06 0 20 0 24.00 18.00 18.15 18.10 0 20 0
October 16, 2026 1.30 1.56 1.62 0 0 0 5.00 0.37 0.56 0.54 0 0 0
October 16, 2026 1.19 1.41 1.46 0 0 0 5.25 0.46 0.67 0.65 0 0 0
October 16, 2026 1.05 1.28 1.33 0 0 0 5.50 0.58 0.79 0.77 0 0 0
October 16, 2026 0.92 1.17 1.22 0 0 0 5.75 0.70 0.93 0.90 0 0 0
October 16, 2026 0.81 1.06 1.11 0 0 0 6.00 0.85 1.09 1.05 0 0 0
October 16, 2026 0.72 0.97 1.02 0 0 0 6.25 1.00 1.25 1.20 0 0 0
October 16, 2026 0.63 0.88 0.93 0 0 0 6.50 1.17 1.39 1.37 0 0 0
October 16, 2026 0.56 0.81 0.85 0 0 0 6.75 1.34 1.59 1.54 0 0 0
October 16, 2026 0.52 0.74 0.68 -0.10 0 1 7.00 1.52 1.77 1.72 0 0 0
October 16, 2026 0.45 0.68 0.72 0 0 0 7.25 1.71 1.96 1.91 0 0 0
October 16, 2026 0.40 0.63 0.66 0 0 0 7.50 1.91 2.14 2.10 0 0 0
October 16, 2026 0.36 0.58 0.61 0 0 0 7.75 2.12 2.34 2.30 0 0 0
October 16, 2026 0.32 0.54 0.57 0 0 0 8.00 2.33 2.55 2.50 0 0 0
October 16, 2026 0.28 0.48 0.52 0 0 0 8.25 2.56 2.76 2.71 0 0 0
October 16, 2026 0.25 0.46 0.49 0 0 0 8.50 2.78 2.98 2.92 0 0 0
October 16, 2026 0.23 0.43 0.45 0 0 0 8.75 2.96 3.25 3.15 0 0 0
October 16, 2026 0.22 0.39 0.42 0 20 0 9.00 3.20 3.45 3.40 0 0 0
October 16, 2026 0.20 0.36 0.39 0 1 0 9.25 3.40 3.70 3.60 0 0 0
October 16, 2026 0.18 0.35 0.37 0 20 0 9.50 3.65 3.90 3.85 0 0 0
October 16, 2026 0.16 0.32 0.34 0 0 0 9.75 3.90 4.15 4.05 0 0 0
October 16, 2026 0.14 0.30 0.32 0 17 0 10.00 4.10 4.35 4.30 0 0 0
October 16, 2026 0.11 0.27 0.29 0 0 0 10.50 4.60 4.80 4.75 0 0 0
October 16, 2026 0.09 0.24 0.25 0 5 0 11.00 5.10 5.30 5.20 0 0 0
October 16, 2026 0.08 0.22 0.23 0 0 0 11.50 5.60 5.75 5.65 0 0 0
October 16, 2026 0.05 0.22 0.20 0 0 0 12.00 5.95 6.35 6.20 0 0 0
October 16, 2026 0.04 0.20 0.21 0 0 0 12.50 6.45 6.80 6.70 0 0 0
November 20, 2026 1.48 1.66 1.76 0 0 0 5.00 0.49 0.64 0.66 0 0 0
November 20, 2026 1.33 1.53 1.61 0 0 0 5.25 0.60 0.76 0.78 0 0 0
November 20, 2026 1.21 1.41 1.49 0 0 0 5.50 0.72 0.91 0.91 0 0 0
November 20, 2026 1.09 1.30 1.37 0 0 0 5.75 0.87 1.05 1.05 0 0 0
November 20, 2026 1.01 1.20 1.27 0 0 0 6.00 1.00 1.20 1.20 0 4 0
November 20, 2026 0.92 1.11 1.18 0 0 0 6.25 1.17 1.38 1.35 0 1 0
November 20, 2026 0.81 1.03 1.09 0 0 0 6.50 1.33 1.54 1.52 0 0 0
November 20, 2026 0.76 0.95 1.02 0 0 0 6.75 1.50 1.71 1.69 0 0 0
November 20, 2026 0.69 0.88 0.95 0 0 0 7.00 1.68 1.88 1.87 0 0 0
November 20, 2026 0.63 0.82 0.88 0 0 0 7.25 1.87 2.09 2.05 0 0 0
November 20, 2026 0.57 0.76 0.82 0 0 0 7.50 2.07 2.26 2.25 0 0 0
November 20, 2026 0.50 0.71 0.77 0 0 0 7.75 2.27 2.46 2.44 0 0 0
November 20, 2026 0.46 0.68 0.72 0 0 0 8.00 2.47 2.66 2.64 0 0 0
November 20, 2026 0.42 0.62 0.68 0 0 0 8.25 2.68 2.86 2.85 0 0 0
November 20, 2026 0.40 0.59 0.63 0 0 0 8.50 2.90 3.10 3.05 0 0 0
November 20, 2026 0.35 0.57 0.42 -0.18 0 24 8.75 3.10 3.30 3.25 0 0 0
December 18, 2026 1.52 1.79 1.92 0 0 0 5.00 0.53 0.76 0.80 0 0 0
December 18, 2026 1.39 1.66 1.76 0 0 0 5.25 0.65 0.86 0.92 0 0 0
December 18, 2026 1.27 1.56 1.65 0 0 0 5.50 0.79 0.98 1.06 0 0 0
December 18, 2026 1.15 1.47 1.54 0 0 0 5.75 0.92 1.12 1.20 0 0 0
December 18, 2026 1.05 1.36 1.44 0 0 0 6.00 1.06 1.27 1.35 0 0 0
December 18, 2026 0.96 1.29 1.35 0 0 0 6.25 1.21 1.45 1.51 0 0 0
December 18, 2026 0.87 1.21 1.27 0 0 0 6.50 1.37 1.61 1.68 0 0 0
December 18, 2026 0.81 1.14 1.19 0 0 0 6.75 1.54 1.78 1.85 0 0 0
December 18, 2026 0.74 1.07 1.12 0 20 0 7.00 1.72 1.96 2.03 0 10 0
December 18, 2026 0.68 1.00 1.06 0 0 0 7.25 1.90 2.15 2.22 0 0 0
December 18, 2026 0.62 0.94 1.00 0 0 0 7.50 2.09 2.29 2.40 0 0 0
December 18, 2026 0.56 0.89 0.94 0 0 0 7.75 2.29 2.53 2.60 0 0 0
December 18, 2026 0.53 0.84 0.89 0 2 0 8.00 2.50 2.86 2.80 0 1 0
December 18, 2026 0.43 0.75 0.80 0 0 0 8.50 2.91 3.15 3.20 0 10 0
December 18, 2026 0.37 0.65 0.72 0 17 0 9.00 3.35 3.55 3.65 0 33 0
December 18, 2026 0.32 0.58 0.65 0 0 0 9.50 3.80 4.00 4.05 0 0 0
December 18, 2026 0.27 0.52 0.59 0 22 0 10.00 4.25 4.45 4.55 0 0 0
December 18, 2026 0.22 0.41 0.50 0 50 0 11.00 5.15 5.45 5.45 0 0 0
December 18, 2026 0.16 0.37 0.42 0 8 0 12.00 6.15 6.40 6.35 0 0 0
December 18, 2026 0.11 0.34 0.36 0 4 0 13.00 7.10 7.30 7.25 0 30 0
December 18, 2026 0.10 0.28 0.32 0 10 0 14.00 8.05 8.25 8.20 0 0 0
December 18, 2026 0.08 0.26 0.28 0 2 0 15.00 9.00 9.25 9.25 0 0 0
December 18, 2026 0.06 0.23 0.27 0 20 0 16.00 10.00 10.25 10.20 0 0 0
December 18, 2026 0.03 0.24 0.25 0 20 0 17.00 11.00 11.20 11.15 0 0 0
December 18, 2026 0.02 0.20 0.22 0 1 0 18.00 12.00 12.20 12.15 0 0 0
December 18, 2026 0.02 0.20 0.21 0 30 0 19.00 13.00 13.20 13.10 0 0 0
December 18, 2026 0.01 0.18 0.19 0 40 0 20.00 14.00 14.20 14.10 0 0 0
December 18, 2026 0.01 0.17 0.18 0 200 0 21.00 15.00 15.20 15.10 0 0 0
December 18, 2026 0.01 0.18 0.18 0 0 0 22.00 16.00 16.20 16.10 0 0 0
December 18, 2026 0.01 0.15 0.16 0 145 0 24.00 18.00 18.15 18.10 0 40 0
January 15, 2027 2.17 2.60 2.82 0 0 0 4.00 0.29 0.50 0.60 0 0 0
January 15, 2027 1.57 2.00 2.08 0 0 0 5.00 0.67 0.87 1.00 0 7 0
January 15, 2027 1.47 1.77 1.87 0 0 0 5.25 0.72 0.99 1.02 0 0 0
January 15, 2027 1.35 1.70 1.76 0 0 0 5.50 0.91 1.18 1.16 0 0 0
January 15, 2027 1.24 1.59 1.66 0 0 0 5.75 1.05 1.31 1.31 0 0 0
January 15, 2027 1.12 1.49 1.56 0 0 0 6.00 1.19 1.48 1.46 0 3 0
January 15, 2027 1.10 1.40 1.47 0 0 0 6.25 1.34 1.63 1.62 0 0 0
January 15, 2027 1.02 1.32 1.39 0 0 0 6.50 1.49 1.80 1.79 0 0 0
January 15, 2027 0.94 1.25 1.32 0 0 0 6.75 1.65 1.97 1.96 0 0 0
January 15, 2027 0.85 1.18 1.25 0 30 0 7.00 1.82 2.15 2.14 0 0 0
January 15, 2027 0.78 1.12 1.18 0 0 0 7.25 1.99 2.28 2.33 0 0 0
January 15, 2027 0.60 0.95 1.01 0 45 0 8.00 2.58 2.93 2.91 0 44 0
January 15, 2027 0.44 0.78 0.84 0 10 0 9.00 3.40 3.80 3.75 0 60 0
January 15, 2027 0.39 0.63 0.70 0 81 0 10.00 4.30 4.65 4.60 0 0 0
January 15, 2027 0.25 0.48 0.51 0 163 0 12.00 6.15 6.45 6.45 0 150 0
January 15, 2027 0.12 0.37 0.40 0 191 0 14.00 8.10 8.30 8.30 0 5 0
January 15, 2027 0.08 0.30 0.32 0 47 0 16.00 9.95 10.35 10.30 0 11 0
January 15, 2027 0.03 0.30 0.30 0 67 0 18.00 11.95 12.30 12.25 0 0 0
January 15, 2027 0.02 0.25 0.26 0 33 0 20.00 13.95 14.25 14.20 0 49 0
January 15, 2027 0.02 0.20 0.22 0 56 0 22.00 15.95 16.25 16.15 0 0 0
January 15, 2027 0.02 0.19 0.19 0 87 0 24.00 17.95 18.20 18.15 0 0 0
March 19, 2027 2.26 2.65 2.71 0 0 0 4.00 0.30 0.62 0.60 0 0 0
March 19, 2027 1.75 2.11 2.23 0 0 0 5.00 0.71 1.09 1.08 0 0 0
March 19, 2027 1.51 1.90 1.99 0 0 0 5.50 0.97 1.37 1.36 0 0 0
March 19, 2027 1.31 1.72 1.80 0 0 0 6.00 1.27 1.68 1.67 0 0 0
March 19, 2027 1.20 1.56 1.64 0 0 0 6.50 1.62 1.88 2.01 0 0 0
March 19, 2027 1.00 1.43 1.49 0 0 0 7.00 1.96 2.38 2.36 0 0 0
March 19, 2027 0.90 1.31 1.36 0 0 0 7.50 2.30 2.62 2.74 0 0 0
March 19, 2027 0.80 1.20 1.26 0 1 0 8.00 2.71 3.15 3.15 0 0 0
March 19, 2027 0.70 1.12 1.16 0 0 0 8.50 3.10 3.55 3.55 0 0 0
March 19, 2027 0.60 1.03 1.08 0 19 0 9.00 3.50 3.95 3.95 0 0 0
March 19, 2027 0.52 0.96 1.00 0 20 0 9.50 3.95 4.40 4.35 0 0 0
March 19, 2027 0.53 0.89 0.94 0 0 0 10.00 4.40 4.80 4.80 0 0 0
March 19, 2027 0.43 0.78 0.80 0 0 0 11.00 5.30 5.70 5.65 0 0 0
March 19, 2027 0.36 0.64 0.73 0 20 0 12.00 6.20 6.55 6.65 0 0 0
March 19, 2027 0.26 0.62 0.65 0 0 0 13.00 7.15 7.55 7.55 0 0 0
March 19, 2027 0.21 0.51 0.58 0 0 0 14.00 8.10 8.50 8.45 0 0 0
June 18, 2027 2.43 3.00 3.10 0 0 0 4.00 0.44 0.90 0.87 0 0 0
June 18, 2027 2.00 2.50 2.50 0 0 0 5.00 0.91 1.40 1.40 0 0 0
June 18, 2027 1.80 2.30 2.30 0 0 0 5.50 1.21 1.70 1.70 0 0 0
June 18, 2027 1.60 2.10 2.20 0 1 0 6.00 1.51 2.00 2.00 0 0 0
June 18, 2027 1.40 1.90 2.00 0 0 0 6.50 1.81 2.30 2.40 0 0 0
June 18, 2027 1.30 1.80 1.80 0 0 0 7.00 2.13 2.83 2.77 0 0 0
June 18, 2027 1.20 1.70 1.70 0 0 0 7.50 2.51 3.15 3.15 0 0 0
June 18, 2027 1.10 1.60 1.60 0 0 0 8.00 2.90 3.60 3.55 0 0 0
June 18, 2027 0.90 1.40 1.40 0 0 0 9.00 3.70 4.40 4.35 0 0 0
January 21, 2028 2.94 3.35 3.45 0 0 0 4.00 0.91 1.20 1.28 0 4 0
January 21, 2028 2.49 2.93 3.05 0 100 0 5.00 1.42 1.80 1.79 0 5 0
January 21, 2028 2.14 2.59 2.64 0 1 0 6.00 2.04 2.40 2.42 0 28 0
January 21, 2028 1.90 2.31 2.35 0 30 0 7.00 2.69 3.15 3.15 0 40 0
January 21, 2028 1.70 2.07 2.13 0 1 0 8.00 3.45 3.90 3.90 0 42 0
January 21, 2028 1.50 1.86 1.96 0 0 0 9.00 4.20 4.65 4.65 0 26 0
January 21, 2028 1.31 1.74 1.79 0 48 0 10.00 5.05 5.55 5.50 0 12 0
January 21, 2028 1.12 1.50 1.50 0 8 0 12.00 6.75 7.30 7.25 0 20 0
January 21, 2028 0.85 1.05 1.30 0 20 0 14.00 8.50 8.95 8.95 0 0 0
January 21, 2028 0.73 1.00 1.10 0 17 0 16.00 10.35 10.85 10.80 0 1 0
January 21, 2028 0.63 1.00 1.00 0 10 0 18.00 12.25 12.70 12.65 0 1 0
January 21, 2028 0.55 0.90 0.90 0 9 0 20.00 14.15 14.60 14.55 0 0 0
January 21, 2028 0.49 0.85 0.80 0 50 0 22.00 16.10 16.50 16.45 0 0 0
January 21, 2028 0.43 0.62 0.62 0 103 0 24.00 18.05 18.45 18.40 0 1 0
January 19, 2029 3.30 3.95 3.95 0 0 0 4.00 1.23 1.60 1.60 0 0 0
January 19, 2029 2.99 3.55 3.60 0 0 0 5.00 1.81 2.20 2.00 0 0 0
January 19, 2029 2.68 3.35 3.30 0 0 0 6.00 2.45 2.99 2.95 0 0 0
January 19, 2029 2.43 3.05 3.05 0 0 0 7.00 3.15 3.65 3.65 0 0 0
January 19, 2029 2.21 2.89 2.60 0 0 0 8.00 3.85 4.40 4.40 0 0 0