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: February 27, 2026 at 10:57 p.m.   (Real-time)

  • Last price: 10.730
  • Net change: -0.200
  • Bid price: 10.730
  • Ask price: 10.900
  • 30-day historical volatility: 56.14%
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: 2,447
Volume: 21
Open interest: 1,306
Volume: 2
March 20, 2026 2.11 2.25 2.25 0 0 0 8.75 0.15 0.24 0.24 0 56 0
March 20, 2026 1.91 2.07 2.07 0 1 0 9.00 0.20 0.30 0.30 0 35 0
March 20, 2026 1.72 1.89 1.89 0 12 0 9.25 0.25 0.36 0.36 0 17 0
March 20, 2026 1.55 1.71 1.71 0 12 0 9.50 0.32 0.42 0.42 0 12 0
March 20, 2026 1.40 1.52 1.52 0 12 0 9.75 0.40 0.53 0.53 0 17 0
March 20, 2026 1.24 1.37 1.37 0 17 0 10.00 0.49 0.63 0.63 0 55 0
March 20, 2026 0.98 1.11 1.11 0 38 0 10.50 0.73 0.87 0.87 0 12 0
March 20, 2026 0.76 0.89 0.89 0 10 0 11.00 1.01 1.15 1.15 0 0 0
March 20, 2026 0.55 0.70 0.70 0 103 0 11.50 1.35 1.48 1.48 0 1 0
March 20, 2026 0.44 0.58 0.58 -0.15 24 17 12.00 1.70 1.84 1.84 0 1 0
March 20, 2026 0.34 0.47 0.47 0 0 0 12.50 2.09 2.22 2.22 0 4 0
March 20, 2026 0.27 0.38 0.38 -0.16 37 4 13.00 2.48 2.65 2.65 0 0 0
March 20, 2026 0.21 0.31 0.31 0 32 0 13.50 2.89 3.10 3.10 0 0 0
March 20, 2026 0.16 0.25 0.25 0 22 0 14.00 3.35 3.55 3.55 0 0 0
March 20, 2026 0.13 0.22 0.22 0 26 0 14.50 3.80 4.00 4.00 0 0 0
March 20, 2026 0.10 0.20 0.20 0 43 0 15.00 4.30 4.50 4.50 0 1 0
March 20, 2026 0.07 0.19 0.19 0 24 0 15.50 4.70 5.05 5.05 0 0 0
March 20, 2026 0.05 0.16 0.16 0 2 0 16.00 5.20 5.50 5.50 0 0 0
March 20, 2026 0.04 0.14 0.14 0 0 0 16.50 5.65 6.00 6.00 0 0 0
March 20, 2026 0.03 0.14 0.14 0 9 0 17.00 6.15 6.50 6.50 0 0 0
March 20, 2026 0.02 0.14 0.14 0 6 0 17.50 6.65 7.00 7.00 0 0 0
March 20, 2026 0.03 0.13 0.13 0 55 0 18.00 7.15 7.50 7.50 0 0 0
March 20, 2026 0.02 0.12 0.12 0 1 0 18.50 7.65 7.95 7.95 0 0 0
March 20, 2026 0.02 0.11 0.11 0 0 0 19.00 8.15 8.45 8.45 0 0 0
March 20, 2026 0 0.10 0.10 0 0 0 19.50 8.65 8.95 8.95 0 0 0
March 20, 2026 0 0.09 0.09 0 100 0 20.00 9.10 9.45 9.45 0 20 0
March 20, 2026 0 0.09 0.09 0 1 0 20.50 9.60 9.95 9.95 0 0 0
March 20, 2026 0 0.09 0.09 0 3 0 21.00 10.10 10.45 10.45 0 60 0
March 20, 2026 0 0.09 0.09 0 29 0 21.50 10.60 10.95 10.95 0 26 0
April 17, 2026 2.51 2.66 2.66 0 0 0 8.75 0.52 0.63 0.63 0 0 0
April 17, 2026 2.34 2.49 2.49 0 0 0 9.00 0.61 0.71 0.71 0 0 0
April 17, 2026 2.22 2.36 2.36 0 0 0 9.25 0.70 0.82 0.82 0 1 0
April 17, 2026 2.05 2.18 2.18 0 0 0 9.50 0.80 0.92 0.92 0 30 0
April 17, 2026 1.92 2.05 2.05 0 0 0 9.75 0.92 1.04 1.04 0 20 0
April 17, 2026 1.79 1.95 1.95 0 0 0 10.00 1.03 1.16 1.16 0 23 0
April 17, 2026 1.55 1.69 1.69 0 0 0 10.50 1.29 1.42 1.42 0 29 0
April 17, 2026 1.35 1.49 1.49 0 10 0 11.00 1.59 1.73 1.73 0 9 0
April 17, 2026 1.17 1.31 1.31 0 11 0 11.50 1.91 2.05 2.05 0 0 0
April 17, 2026 1.02 1.15 1.15 0 1 0 12.00 2.25 2.40 2.40 0 8 0
April 17, 2026 0.89 1.02 1.02 0 5 0 12.50 2.62 2.77 2.77 0 0 0
April 17, 2026 0.77 0.90 0.90 0 13 0 13.00 3.00 3.15 3.15 0 0 0
April 17, 2026 0.67 0.82 0.82 0 5 0 13.50 3.40 3.55 3.55 0 0 0
April 17, 2026 0.59 0.72 0.72 0 43 0 14.00 3.80 4.00 4.00 0 2 0
April 17, 2026 0.53 0.66 0.66 0 0 0 14.50 4.25 4.40 4.40 0 13 0
April 17, 2026 0.47 0.60 0.60 0 0 0 15.00 4.65 4.85 4.85 0 12 0
April 17, 2026 0.42 0.54 0.54 0 10 0 15.50 5.10 5.30 5.30 0 0 0
April 17, 2026 0.38 0.49 0.49 0 0 0 16.00 5.55 5.75 5.75 0 0 0
April 17, 2026 0.34 0.45 0.45 0 0 0 16.50 6.05 6.20 6.20 0 0 0
April 17, 2026 0.31 0.41 0.41 0 8 0 17.00 6.50 6.70 6.70 0 0 0
April 17, 2026 0.27 0.38 0.38 0 1 0 17.50 6.95 7.15 7.15 0 0 0
April 17, 2026 0.25 0.34 0.34 0 0 0 18.00 7.40 7.60 7.60 0 0 0
April 17, 2026 0.22 0.31 0.31 0 0 0 18.50 7.90 8.10 8.10 0 0 0
April 17, 2026 0.20 0.29 0.29 0 0 0 19.00 8.40 8.55 8.55 0 0 0
April 17, 2026 0.18 0.29 0.29 0 0 0 19.50 8.75 9.10 9.10 0 0 0
April 17, 2026 0.17 0.27 0.27 0 33 0 20.00 9.25 9.60 9.60 0 0 0
April 17, 2026 0.15 0.26 0.26 0 41 0 20.50 9.75 10.05 10.05 0 0 0
April 17, 2026 0.13 0.25 0.25 0 3 0 21.00 10.25 10.55 10.55 0 40 0
April 17, 2026 0.12 0.24 0.24 0 32 0 21.50 10.70 11.05 11.05 0 20 0
May 15, 2026 2.78 2.94 2.94 0 0 0 8.75 0.77 0.91 0.91 0 15 0
May 15, 2026 2.62 2.80 2.80 0 0 0 9.00 0.87 1.01 1.01 0 54 0
May 15, 2026 2.50 2.65 2.65 0 0 0 9.25 0.98 1.12 1.12 0 21 0
May 15, 2026 2.36 2.51 2.51 0 11 0 9.50 1.10 1.24 1.24 0 0 0
May 15, 2026 2.24 2.39 2.39 0 0 0 9.75 1.22 1.37 1.37 0 0 0
May 15, 2026 2.12 2.27 2.27 0 1 0 10.00 1.36 1.50 1.50 0 1 0
May 15, 2026 1.90 2.05 2.05 0 0 0 10.50 1.62 1.78 1.78 0 0 0
May 15, 2026 1.70 1.87 1.87 0 32 0 11.00 1.94 2.07 2.07 0 50 0
May 15, 2026 1.54 1.70 1.70 0 0 0 11.50 2.26 2.40 2.40 0 0 0
May 15, 2026 1.39 1.54 1.54 0 0 0 12.00 2.60 2.76 2.76 0 50 0
May 15, 2026 1.25 1.40 1.40 0 1 0 12.50 2.96 3.10 3.10 0 0 2
May 15, 2026 1.13 1.28 1.28 0 2 0 13.00 3.30 3.50 3.50 0 0 0
May 15, 2026 1.02 1.17 1.17 0 0 0 13.50 3.70 3.90 3.90 0 0 0
May 15, 2026 0.93 1.07 1.07 0 3 0 14.00 4.10 4.30 4.30 0 0 0
May 15, 2026 0.84 0.98 0.98 0 0 0 14.50 4.55 4.70 4.70 0 10 0
May 15, 2026 0.77 0.91 0.91 0 60 0 15.00 4.95 5.15 5.15 0 0 0
May 15, 2026 0.70 0.84 0.84 0 0 0 15.50 5.40 5.55 5.55 0 0 0
May 15, 2026 0.64 0.79 0.79 0 3 0 16.00 5.85 6.00 6.00 0 0 0
May 15, 2026 0.59 0.72 0.72 0 1 0 16.50 6.25 6.45 6.45 0 30 0
May 15, 2026 0.53 0.67 0.67 0 0 0 17.00 6.70 6.90 6.90 0 0 0
May 15, 2026 0.50 0.64 0.64 0 0 0 17.50 7.15 7.40 7.40 0 12 0
May 15, 2026 0.45 0.59 0.59 0 10 0 18.00 7.60 7.85 7.85 0 10 0
May 15, 2026 0.43 0.56 0.56 0 20 0 18.50 8.10 8.30 8.30 0 0 0
May 15, 2026 0.40 0.52 0.52 0 0 0 19.00 8.55 8.75 8.75 0 0 0
May 15, 2026 0.37 0.49 0.49 0 20 0 19.50 9.00 9.25 9.25 0 0 0
May 15, 2026 0.34 0.46 0.46 0 20 0 20.00 9.50 9.75 9.75 0 0 0
May 15, 2026 0.32 0.43 0.43 0 0 0 20.50 10.00 10.20 10.20 0 12 0
May 15, 2026 0.30 0.41 0.41 0 21 0 21.00 10.45 10.65 10.65 0 0 0
May 15, 2026 0.28 0.39 0.39 0 58 0 21.50 10.95 11.15 11.15 0 40 0
June 19, 2026 3.45 3.80 3.75 0 1 0 8.00 0.74 0.91 0.91 0 30 0
June 19, 2026 3.05 3.35 3.35 0 0 0 8.75 1.05 1.23 1.23 0 0 0
June 19, 2026 2.94 3.20 3.20 0 0 0 9.00 1.16 1.34 1.34 0 0 0
June 19, 2026 2.81 3.05 3.05 0 0 0 9.25 1.28 1.47 1.47 0 0 0
June 19, 2026 2.66 2.92 2.90 0 0 0 9.50 1.40 1.59 1.59 0 0 0
June 19, 2026 2.54 2.77 2.77 0 0 0 9.75 1.53 1.73 1.73 0 0 0
June 19, 2026 2.43 2.66 2.66 0 0 0 10.00 1.66 1.87 1.87 0 20 0
June 19, 2026 2.22 2.45 2.45 0 0 0 10.50 1.93 2.16 2.16 0 0 0
June 19, 2026 2.03 2.26 2.26 0 1 0 11.00 2.24 2.47 2.47 0 20 0
June 19, 2026 1.86 2.09 2.09 0 0 0 11.50 2.58 2.80 2.80 0 0 0
June 19, 2026 1.73 1.94 1.94 0 2 0 12.00 2.92 3.15 3.15 0 0 0
June 19, 2026 1.59 1.80 1.80 0 0 0 12.50 3.25 3.50 3.50 0 0 0
June 19, 2026 1.45 1.69 1.69 0 0 0 13.00 3.65 3.90 3.90 0 0 0
June 19, 2026 1.34 1.56 1.56 0 0 0 13.50 4.00 4.25 4.25 0 0 0
June 19, 2026 1.24 1.47 1.47 0 5 0 14.00 4.40 4.65 4.65 0 0 0
June 19, 2026 1.15 1.36 1.36 0 0 0 14.50 4.80 5.05 5.05 0 0 0
June 19, 2026 1.06 1.29 1.29 0 38 0 15.00 5.25 5.50 5.50 0 0 0
June 19, 2026 0.99 1.21 1.21 0 0 0 15.50 5.65 5.90 5.90 0 0 0
June 19, 2026 0.92 1.14 1.14 0 5 0 16.00 6.10 6.35 6.35 0 1 0
June 19, 2026 0.86 1.08 1.08 0 0 0 16.50 6.55 6.75 6.75 0 0 0
June 19, 2026 0.80 1.02 1.02 0 0 0 17.00 6.95 7.20 7.20 0 0 0
June 19, 2026 0.75 0.96 0.96 0 0 0 17.50 7.40 7.65 7.65 0 0 0
June 19, 2026 0.70 0.91 0.91 0 0 0 18.00 7.85 8.10 8.10 0 0 0
June 19, 2026 0.66 0.86 0.86 0 0 0 18.50 8.30 8.55 8.55 0 0 0
June 19, 2026 0.62 0.82 0.82 0 0 0 19.00 8.75 9.00 9.00 0 0 0
June 19, 2026 0.58 0.78 0.78 0 0 0 19.50 9.20 9.50 9.50 0 0 0
June 19, 2026 0.56 0.75 0.75 0 137 0 20.00 9.70 9.95 9.95 0 0 0
June 19, 2026 0.52 0.71 0.71 0 0 0 20.50 10.15 10.40 10.40 0 0 0
June 19, 2026 0.49 0.68 0.68 0 0 0 21.00 10.60 10.90 10.90 0 0 0
June 19, 2026 0.48 0.65 0.65 0 0 0 21.50 11.05 11.35 11.35 0 0 0
July 17, 2026 3.25 3.50 3.50 0 0 0 8.75 1.23 1.43 1.43 0 0 0
July 17, 2026 3.15 3.35 3.35 0 0 0 9.00 1.35 1.55 1.55 0 0 0
July 17, 2026 3.00 3.25 3.25 0 0 0 9.25 1.45 1.68 1.68 0 0 0
July 17, 2026 2.89 3.15 3.15 0 0 0 9.50 1.58 1.81 1.81 0 0 0
July 17, 2026 2.78 3.05 3.05 0 0 0 9.75 1.71 1.95 1.95 0 0 0
July 17, 2026 2.67 2.91 2.91 0 8 0 10.00 1.85 2.09 2.09 0 0 0
July 17, 2026 2.47 2.70 2.70 0 0 0 10.50 2.17 2.39 2.39 0 0 0
July 17, 2026 2.29 2.52 2.52 0 0 0 11.00 2.48 2.70 2.70 0 0 0
July 17, 2026 2.12 2.37 2.37 0 0 0 11.50 2.78 3.05 3.05 0 0 0
July 17, 2026 1.96 2.22 2.22 0 40 0 12.00 3.15 3.40 3.40 0 0 0
July 17, 2026 1.82 2.08 2.08 0 40 0 12.50 3.50 3.75 3.75 0 0 0
July 17, 2026 1.70 1.93 1.93 0 0 0 13.00 3.85 4.15 4.15 0 0 0
July 17, 2026 1.58 1.83 1.83 0 0 0 13.50 4.25 4.50 4.50 0 0 0
July 17, 2026 1.48 1.73 1.73 0 0 0 14.00 4.65 4.90 4.90 0 0 0
July 17, 2026 1.38 1.63 1.63 0 0 0 14.50 5.05 5.30 5.30 0 0 0
July 17, 2026 1.29 1.55 1.55 0 0 0 15.00 5.45 5.70 5.70 0 0 0
July 17, 2026 1.21 1.46 1.46 0 0 0 15.50 5.85 6.15 6.15 0 0 0
July 17, 2026 1.14 1.39 1.39 0 4 0 16.00 6.30 6.55 6.55 0 0 0
August 21, 2026 3.35 3.75 3.75 0 0 0 9.00 1.51 1.89 1.89 0 0 0
August 21, 2026 3.20 3.60 3.60 0 0 0 9.25 1.65 2.01 2.01 0 0 0
August 21, 2026 3.10 3.50 3.50 0 0 0 9.50 1.80 2.14 2.14 0 0 0
August 21, 2026 2.96 3.35 3.35 0 0 0 9.75 1.93 2.28 2.28 0 0 0
August 21, 2026 2.90 3.25 3.25 0 0 0 10.00 2.09 2.42 2.42 0 0 0
August 21, 2026 2.70 3.05 3.05 0 0 0 10.50 2.36 2.71 2.71 0 0 0
August 21, 2026 2.52 2.86 2.86 0 0 0 11.00 2.67 3.05 3.05 0 10 0
August 21, 2026 2.36 2.69 2.69 0 0 0 11.50 3.00 3.40 3.40 0 10 0
August 21, 2026 2.21 2.54 2.54 0 0 0 12.00 3.35 3.75 3.75 0 10 0
August 21, 2026 2.12 2.41 2.41 0 2 0 12.50 3.70 4.10 4.10 0 0 0
August 21, 2026 2.01 2.29 2.29 0 0 0 13.00 4.05 4.45 4.45 0 0 0
September 18, 2026 4.05 4.40 4.40 0 5 0 8.00 1.27 1.52 1.52 0 0 0
September 18, 2026 3.80 4.15 4.15 0 0 0 8.50 1.51 1.77 1.77 0 0 0
September 18, 2026 3.55 3.90 3.90 0 0 0 9.00 1.77 2.03 2.03 0 0 0
September 18, 2026 3.35 3.65 3.65 0 0 0 9.50 2.04 2.32 2.32 0 20 0
September 18, 2026 3.15 3.45 3.45 0 0 0 10.00 2.33 2.62 2.62 0 0 0
September 18, 2026 2.79 3.10 3.10 0 0 0 11.00 2.96 3.25 3.25 0 0 0
September 18, 2026 2.49 2.77 2.77 0 0 0 12.00 3.60 3.95 3.95 0 0 0
September 18, 2026 2.22 2.51 2.51 0 0 0 13.00 4.35 4.65 4.65 0 0 0
September 18, 2026 2.00 2.29 2.29 0 0 0 14.00 5.10 5.45 5.45 0 0 0
September 18, 2026 1.81 2.13 2.13 0 0 0 15.00 5.90 6.25 6.25 0 0 0
September 18, 2026 1.64 1.98 1.98 0 20 0 16.00 6.75 7.10 7.10 0 4 0
September 18, 2026 1.49 1.83 1.83 0 0 0 17.00 7.60 7.95 7.95 0 0 0
September 18, 2026 1.37 1.71 1.71 0 0 0 18.00 8.45 8.80 8.80 0 0 0
September 18, 2026 1.26 1.59 1.59 0 4 0 19.00 9.35 9.65 9.65 0 0 0
September 18, 2026 1.16 1.49 1.49 0 0 0 20.00 10.25 10.55 10.55 0 0 0
September 18, 2026 1.08 1.40 1.40 0 0 0 21.00 11.15 11.45 11.45 0 0 0
September 18, 2026 1.00 1.32 1.32 0 0 0 22.00 12.05 12.35 12.35 0 0 0
September 18, 2026 0.86 1.17 1.17 0 20 0 24.00 13.90 14.25 14.25 0 20 0
December 18, 2026 4.45 4.85 4.85 0 0 0 8.00 1.60 1.94 1.94 0 0 0
December 18, 2026 4.20 4.65 4.65 0 0 0 8.50 1.85 2.20 2.20 0 0 0
December 18, 2026 4.00 4.45 4.40 0 0 0 9.00 2.12 2.49 2.49 0 30 0
December 18, 2026 3.75 4.25 4.20 0 0 0 9.50 2.41 2.79 2.79 0 0 0
December 18, 2026 3.60 4.05 4.05 0 0 0 10.00 2.71 3.10 3.10 0 0 0
December 18, 2026 3.25 3.70 3.70 0 46 0 11.00 3.35 3.80 3.80 0 0 0
December 18, 2026 2.97 3.40 3.40 0 0 0 12.00 4.05 4.50 4.50 0 0 0
December 18, 2026 2.68 3.15 3.15 0 0 0 13.00 4.70 5.25 5.25 0 0 0
December 18, 2026 2.49 2.95 2.95 0 0 0 14.00 5.55 6.00 6.00 0 0 0
December 18, 2026 2.30 2.76 2.76 0 0 0 15.00 6.30 6.80 6.80 0 0 0
December 18, 2026 2.15 2.59 2.59 0 10 0 16.00 7.15 7.60 7.60 0 0 0
December 18, 2026 2.03 2.40 2.40 0 11 0 17.00 8.00 8.45 8.45 0 0 0
December 18, 2026 1.91 2.30 2.30 0 0 0 18.00 8.90 9.30 9.30 0 0 0
December 18, 2026 1.81 2.10 2.10 0 10 0 19.00 9.70 10.15 10.15 0 0 0
December 18, 2026 1.63 2.00 2.00 0 10 0 20.00 10.60 11.05 11.05 0 0 0
December 18, 2026 1.54 1.90 1.90 0 200 0 21.00 11.45 11.95 11.95 0 0 0
December 18, 2026 1.45 1.80 1.80 0 0 0 22.00 12.40 12.85 12.85 0 0 0
December 18, 2026 1.30 1.60 1.60 0 144 0 24.00 14.15 14.65 14.65 0 40 0
January 15, 2027 4.60 5.00 5.00 0 0 0 8.00 1.77 2.06 2.06 0 44 0
January 15, 2027 4.15 4.60 4.60 0 1 0 9.00 2.32 2.62 2.62 0 40 0
January 15, 2027 3.80 4.20 4.20 0 50 0 10.00 2.92 3.25 3.25 0 0 0
January 15, 2027 3.20 3.55 3.55 0 115 0 12.00 4.30 4.60 4.60 0 150 0
January 15, 2027 2.74 3.10 3.10 0 191 0 14.00 5.80 6.10 6.10 0 5 0
January 15, 2027 2.37 2.76 2.76 0 47 0 16.00 7.40 7.75 7.75 0 11 0
January 15, 2027 2.08 2.40 2.40 0 10 0 18.00 9.05 9.45 9.45 0 0 0
January 15, 2027 1.84 2.20 2.20 0 37 0 20.00 10.80 11.20 11.20 0 9 0
January 15, 2027 1.65 1.90 1.90 0 56 0 22.00 12.55 12.95 12.95 0 0 0
January 15, 2027 1.49 1.70 1.70 0 45 0 24.00 14.35 14.80 14.80 0 0 0
January 21, 2028 5.55 6.40 6.40 0 0 0 8.00 2.70 3.35 3.35 0 0 0
January 21, 2028 5.30 6.05 6.05 0 0 0 9.00 3.30 3.95 3.95 0 0 0
January 21, 2028 5.10 5.75 5.75 0 4 0 10.00 4.00 4.60 4.60 0 0 0
January 21, 2028 4.60 5.20 5.20 0 8 0 12.00 5.20 6.00 6.00 0 0 0
January 21, 2028 4.20 4.80 4.80 0 0 0 14.00 6.75 7.55 7.55 0 0 0
January 21, 2028 3.80 4.40 4.40 0 6 0 16.00 8.35 9.15 9.15 0 1 0
January 21, 2028 3.50 4.15 4.15 0 0 0 18.00 9.95 10.75 10.75 0 1 0
January 21, 2028 3.20 3.95 3.95 0 6 0 20.00 11.75 12.50 12.50 0 0 0
January 21, 2028 2.97 3.70 3.70 0 9 0 22.00 13.45 14.30 14.30 0 0 0
January 21, 2028 2.83 3.50 3.50 0 1 0 24.00 15.30 16.05 16.05 0 1 0