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.

BTCQ – 3iQ CoinShares Bitcoin ETF

Last update: August 8, 2022 at 12:55 p.m.   (Real-time)

  • Last price: 5.100
  • Net change: 0.180
  • Bid price: 5.110
  • Ask price: 5.120
  • 30-day historical volatility: 62.10%
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: 556
Volume: 0
Open interest: 172
Volume: 0
August 19, 2022 2.05 2.25 2.00 0 0 0 3.00 0 0.03 0.06 0 0 0
August 19, 2022 1.80 2.00 1.75 0 0 0 3.25 0 0.04 0.06 0 0 0
August 19, 2022 1.55 1.75 1.50 0 0 0 3.50 0 0.04 0.08 0 0 0
August 19, 2022 1.30 1.50 1.25 0 0 0 3.75 0 0.04 0.09 0 0 0
August 19, 2022 1.05 1.25 1.05 0 0 0 4.00 0 0.05 0.10 0 0 0
August 19, 2022 0.75 0.95 0.80 0 0 0 4.25 0.01 0.06 0.15 0 1 0
August 19, 2022 0.49 0.80 0.60 0 0 0 4.50 0.01 0.17 0.19 0 0 0
August 19, 2022 0.36 0.60 0.45 0 0 0 4.75 0.02 0.20 0.29 0 0 0
August 19, 2022 0.21 0.45 0.32 0 1 0 5.00 0.07 0.30 0.40 0 0 0
August 19, 2022 0.09 0.32 0.23 0 0 0 5.25 0.19 0.43 0.55 0 0 0
August 19, 2022 0.02 0.17 0.17 0 1 0 5.50 0.35 0.60 0.75 0 15 0
August 19, 2022 0.05 0.11 0.13 0 15 0 5.75 0.50 0.80 0.95 0 0 0
August 19, 2022 0.02 0.08 0.11 0 0 0 6.00 0.70 1.00 1.20 0 0 0
August 19, 2022 0.01 0.06 0.08 0 0 0 6.25 1.05 1.25 1.40 0 0 0
August 19, 2022 0 0.05 0.07 0 0 0 6.50 1.30 1.50 1.65 0 0 0
August 19, 2022 0 0.05 0.08 0 0 0 6.75 1.50 1.75 1.90 0 15 0
August 19, 2022 0 0.04 0.08 0 0 0 7.00 1.75 2.00 2.15 0 0 0
August 19, 2022 0 0.04 0.06 0 0 0 7.25 2.00 2.25 2.40 0 0 0
August 19, 2022 0 0.04 0.06 0 15 0 7.50 2.25 2.50 2.65 0 0 0
August 19, 2022 0 0.04 0.06 0 0 0 7.75 2.50 2.75 2.90 0 0 0
August 19, 2022 0 0.04 0.06 0 0 0 8.00 2.75 3.00 3.15 0 0 0
August 19, 2022 0 0.04 0.06 0 15 0 8.25 3.00 3.25 3.40 0 0 0
August 19, 2022 0 0.03 0.06 0 0 0 8.50 3.25 3.50 3.65 0 0 0
August 19, 2022 0 0.03 0.06 0 0 0 8.75 3.50 3.75 3.90 0 0 0
August 19, 2022 0 0.03 0.06 0 0 0 9.00 3.75 4.00 4.15 0 0 0
August 19, 2022 0 0.03 0.06 0 0 0 9.25 4.00 4.25 4.40 0 0 0
August 19, 2022 0 0.03 0.06 0 0 0 9.50 4.25 4.50 4.65 0 0 0
August 19, 2022 0 0.03 0.06 0 0 0 9.75 4.50 4.75 4.90 0 0 0
August 19, 2022 0 0.03 0.06 0 0 0 10.00 4.75 5.00 5.15 0 0 0
August 19, 2022 0 0.03 0.06 0 0 0 10.50 5.25 5.50 5.65 0 0 0
August 19, 2022 0 0.03 0.06 0 2 0 11.00 5.75 6.00 6.15 0 0 0
August 19, 2022 0 0.03 0.06 0 0 0 11.50 6.25 6.45 6.65 0 0 0
August 19, 2022 0 0.03 0.06 0 0 0 12.00 6.75 7.00 7.15 0 0 0
September 16, 2022 2.05 2.25 2.00 0 0 0 3.00 0 0.04 0.10 0 0 0
September 16, 2022 1.80 2.05 1.80 0 0 0 3.25 0.01 0.05 0.12 0 0 0
September 16, 2022 1.60 1.80 1.55 0 0 0 3.50 0.02 0.07 0.15 0 0 0
September 16, 2022 1.35 1.55 1.35 0 0 0 3.75 0.04 0.10 0.19 0 0 0
September 16, 2022 1.05 1.35 1.15 0 0 0 4.00 0.07 0.13 0.24 0 20 0
September 16, 2022 0.85 1.15 0.95 0 0 0 4.25 0.01 0.27 0.29 0 0 0
September 16, 2022 0.65 0.95 0.75 0 15 0 4.50 0.16 0.33 0.39 0 1 0
September 16, 2022 0.49 0.80 0.65 0 0 0 4.75 0.16 0.39 0.48 0 0 0
September 16, 2022 0.39 0.65 0.50 0 0 0 5.00 0.26 0.49 0.60 0 0 0
September 16, 2022 0.28 0.55 0.41 0 0 0 5.25 0.43 0.65 0.75 0 0 0
September 16, 2022 0.18 0.43 0.33 0 5 0 5.50 0.55 0.80 0.95 0 0 0
September 16, 2022 0.11 0.34 0.27 0 0 0 5.75 0.70 1.00 1.10 0 0 0
September 16, 2022 0.15 0.22 0.24 0 46 0 6.00 0.90 1.20 1.30 0 0 0
September 16, 2022 0.11 0.17 0.19 0 15 0 6.25 1.05 1.40 1.55 0 0 0
September 16, 2022 0.08 0.14 0.16 0 0 0 6.50 1.30 1.60 1.75 0 0 0
September 16, 2022 0.05 0.11 0.14 0 0 0 6.75 1.55 1.80 2.00 0 0 0
September 16, 2022 0.03 0.09 0.14 0 0 0 7.00 1.75 2.05 2.20 0 0 0
September 16, 2022 0.02 0.08 0.14 0 0 0 7.25 2.10 2.30 2.45 0 0 0
September 16, 2022 0.01 0.07 0.13 0 15 0 7.50 2.30 2.55 2.70 0 1 0
September 16, 2022 0.01 0.06 0.12 0 0 0 7.75 2.55 2.80 2.95 0 0 0
September 16, 2022 0.01 0.06 0.11 0 15 0 8.00 2.85 3.05 3.20 0 0 0
September 16, 2022 0.01 0.05 0.08 0 0 0 8.25 3.10 3.30 3.40 0 1 0
September 16, 2022 0 0.05 0.10 0 5 0 8.50 3.35 3.55 3.65 0 0 0
September 16, 2022 0 0.05 0.07 0 0 0 8.75 3.50 3.75 3.90 0 0 0
September 16, 2022 0 0.05 0.07 0 15 0 9.00 3.85 4.05 4.15 0 0 0
September 16, 2022 0 0.05 0.09 0 0 0 9.25 4.00 4.25 4.40 0 0 0
September 16, 2022 0 0.04 0.08 0 0 0 9.50 4.25 4.50 4.65 0 0 0
September 16, 2022 0 0.04 0.08 0 0 0 9.75 4.50 4.75 4.90 0 0 0
September 16, 2022 0 0.04 0.06 0 40 0 10.00 4.75 5.00 5.15 0 0 0
September 16, 2022 0 0.04 0.06 0 0 0 10.50 5.25 5.50 5.65 0 0 0
September 16, 2022 0 0.04 0.06 0 1 0 11.00 5.75 6.00 6.15 0 0 0
September 16, 2022 0 0.04 0.06 0 0 0 11.50 6.25 6.50 6.65 0 0 0
September 16, 2022 0 0.04 0.06 0 6 0 12.00 6.75 7.00 7.15 0 0 0
September 16, 2022 0 0.04 0.06 0 0 0 13.00 7.75 8.00 8.15 0 0 0
September 16, 2022 0 0.03 0.06 0 1 0 14.00 8.75 9.00 9.15 0 0 0
September 16, 2022 0 0.03 0.06 0 22 0 15.00 9.75 10.00 10.15 0 0 0
September 16, 2022 0 0.03 0.06 0 17 0 16.00 10.75 10.95 11.15 0 0 0
September 16, 2022 0 0.03 0.06 0 0 0 17.00 11.75 11.95 12.15 0 0 0
September 16, 2022 0 0.03 0.06 0 45 0 18.00 12.75 13.00 13.15 0 0 0
October 21, 2022 2.10 2.30 2.10 0 0 0 3.00 0.04 0.10 0.14 0 0 0
October 21, 2022 1.85 2.10 1.90 0 0 0 3.25 0.07 0.12 0.18 0 0 0
October 21, 2022 1.50 1.85 1.65 0 0 0 3.50 0.09 0.15 0.23 0 0 0
October 21, 2022 1.35 1.70 1.45 0 0 0 3.75 0.01 0.27 0.30 0 0 0
October 21, 2022 1.15 1.50 1.25 0 0 0 4.00 0.17 0.32 0.35 0 2 0
October 21, 2022 0.95 1.25 1.10 0 0 0 4.25 0.23 0.38 0.45 0 1 0
October 21, 2022 0.80 1.10 0.95 0 0 0 4.50 0.30 0.47 0.55 0 0 0
October 21, 2022 0.65 0.95 0.85 0 0 0 4.75 0.39 0.60 0.65 0 0 0
October 21, 2022 0.55 0.80 0.65 0 1 0 5.00 0.41 0.75 0.80 0 0 0
October 21, 2022 0.55 0.70 0.55 0 0 0 5.25 0.55 0.85 0.95 0 0 0
October 21, 2022 0.34 0.60 0.55 0 10 0 5.50 0.75 1.00 1.10 0 0 0
October 21, 2022 0.26 0.48 0.42 0 15 0 5.75 0.90 1.15 1.30 0 0 0
October 21, 2022 0.19 0.40 0.36 0 0 0 6.00 1.05 1.30 1.45 0 0 0
October 21, 2022 0.14 0.34 0.33 0 0 0 6.25 1.25 1.50 1.65 0 15 0
October 21, 2022 0.05 0.35 0.29 0 0 0 6.50 1.45 1.70 1.90 0 0 0
October 21, 2022 0.17 0.24 0.26 0 0 0 6.75 1.65 1.95 2.10 0 0 0
October 21, 2022 0.14 0.21 0.22 0 0 0 7.00 1.85 2.15 2.30 0 0 0
October 21, 2022 0.11 0.18 0.21 0 0 0 7.25 2.10 2.40 2.55 0 0 0
October 21, 2022 0.09 0.15 0.19 0 0 0 7.50 2.30 2.55 2.80 0 0 0
October 21, 2022 0.07 0.13 0.16 0 0 0 7.75 2.55 2.80 3.00 0 0 0
October 21, 2022 0.05 0.11 0.16 0 0 0 8.00 2.80 3.05 3.25 0 0 0
October 21, 2022 0.04 0.10 0.15 0 0 0 8.25 3.00 3.25 3.50 0 0 0
October 21, 2022 0.03 0.09 0.14 0 0 0 8.50 3.30 3.50 3.70 0 0 0
October 21, 2022 0.02 0.08 0.13 0 0 0 8.75 3.55 3.75 3.95 0 0 0
October 21, 2022 0.01 0.07 0.12 0 0 0 9.00 3.80 4.05 4.20 0 0 0
October 21, 2022 0.01 0.06 0.13 0 0 0 9.25 4.00 4.30 4.45 0 0 0
October 21, 2022 0.01 0.06 0.12 0 0 0 9.50 4.35 4.55 4.70 0 0 0
October 21, 2022 0.01 0.07 0.11 0 0 0 10.00 4.75 5.05 5.20 0 0 0
November 18, 2022 2.10 2.40 2.15 0 0 0 3.00 0.09 0.15 0.23 0 0 0
November 18, 2022 1.90 2.15 1.95 0 0 0 3.25 0.11 0.18 0.25 0 0 0
November 18, 2022 1.70 1.95 1.75 0 0 0 3.50 0.15 0.30 0.31 0 0 0
November 18, 2022 1.50 1.75 1.55 0 0 0 3.75 0.20 0.35 0.38 0 0 0
November 18, 2022 1.35 1.60 1.35 0 0 0 4.00 0.21 0.46 0.48 0 0 0
November 18, 2022 1.10 1.40 1.20 0 15 0 4.25 0.32 0.50 0.55 0 0 0
November 18, 2022 1.00 1.25 1.10 0 0 0 4.50 0.41 0.60 0.65 0 0 0
November 18, 2022 0.80 1.10 0.95 0 0 0 4.75 0.50 0.70 0.80 0 0 0
November 18, 2022 0.75 0.95 0.80 0 0 0 5.00 0.60 0.75 0.90 0 0 0
November 18, 2022 0.70 0.85 0.75 0 0 0 5.25 0.75 0.95 1.05 0 0 0
November 18, 2022 0.60 0.75 0.60 0 0 0 5.50 0.90 1.10 1.25 0 0 0
November 18, 2022 0.50 0.65 0.55 0 0 0 5.75 1.05 1.30 1.40 0 0 0
November 18, 2022 0.38 0.55 0.47 0 0 0 6.00 1.25 1.50 1.60 0 3 0
November 18, 2022 0.38 0.48 0.42 0 0 0 6.25 1.40 1.65 1.80 0 0 0
November 18, 2022 0.32 0.42 0.38 0 0 0 6.50 1.60 1.85 2.00 0 0 0
November 18, 2022 0.23 0.37 0.34 0 0 0 6.75 1.80 2.05 2.20 0 0 0
November 18, 2022 0.23 0.32 0.31 0 0 0 7.00 2.00 2.25 2.40 0 0 0
November 18, 2022 0.20 0.28 0.28 0 0 0 7.25 2.20 2.45 2.65 0 0 0
November 18, 2022 0.17 0.25 0.26 0 0 0 7.50 2.45 2.65 2.85 0 0 0
November 18, 2022 0.12 0.19 0.22 0 0 0 8.00 2.90 3.10 3.30 0 0 0
December 16, 2022 2.10 2.40 2.20 0 15 0 3.00 0.12 0.19 0.27 0 0 0
December 16, 2022 1.95 2.20 2.00 0 0 0 3.25 0.16 0.23 0.33 0 0 0
December 16, 2022 1.75 2.05 1.80 0 0 0 3.50 0.17 0.38 0.40 0 0 0
December 16, 2022 1.60 1.85 1.65 0 0 0 3.75 0.26 0.44 0.47 0 0 0
December 16, 2022 1.35 1.65 1.45 0 15 0 4.00 0.32 0.55 0.55 0 0 0
December 16, 2022 1.20 1.50 1.30 0 0 0 4.25 0.39 0.65 0.65 0 2 0
December 16, 2022 1.10 1.35 1.15 0 0 0 4.50 0.50 0.75 0.75 0 0 0
December 16, 2022 0.90 1.20 1.05 0 0 0 4.75 0.60 0.85 0.90 0 0 0
December 16, 2022 0.85 1.10 0.90 0 0 0 5.00 0.70 0.85 1.05 0 0 0
December 16, 2022 0.80 0.95 0.80 0 0 0 5.25 0.85 1.10 1.20 0 0 0
December 16, 2022 0.70 0.85 0.75 0 0 0 5.50 1.00 1.25 1.35 0 0 0
December 16, 2022 0.60 0.80 0.65 0 0 0 5.75 1.15 1.30 1.55 0 0 0
December 16, 2022 0.44 0.70 0.60 0 18 0 6.00 1.35 1.60 1.70 0 0 0
December 16, 2022 0.35 0.55 0.48 0 0 0 6.50 1.70 1.95 2.10 0 0 0
December 16, 2022 0.33 0.44 0.40 0 0 0 7.00 2.10 2.35 2.50 0 0 0
December 16, 2022 0.26 0.36 0.34 0 0 0 7.50 2.50 2.80 2.95 0 5 0
December 16, 2022 0.19 0.29 0.30 0 25 0 8.00 2.95 3.25 3.40 0 5 0
December 16, 2022 0.14 0.23 0.26 0 0 0 8.50 3.40 3.70 3.85 0 0 0
December 16, 2022 0.11 0.18 0.23 0 0 0 9.00 3.85 4.15 4.35 0 0 0
December 16, 2022 0.08 0.15 0.21 0 0 0 9.50 4.35 4.55 4.80 0 0 0
December 16, 2022 0.05 0.21 0.19 0 5 0 10.00 4.80 5.05 5.30 0 0 0
December 16, 2022 0.02 0.17 0.16 0 0 0 11.00 5.75 6.00 6.25 0 0 0
December 16, 2022 0.01 0.10 0.14 0 15 0 12.00 6.85 7.05 7.25 0 0 0
December 16, 2022 0.01 0.10 0.12 0 10 0 13.00 7.75 8.00 8.20 0 0 0
December 16, 2022 0.01 0.09 0.11 0 15 0 14.00 8.75 9.00 9.20 0 5 0
January 20, 2023 2.20 2.50 2.25 0 0 0 3.00 0.16 0.24 0.34 0 0 0
January 20, 2023 1.80 2.05 1.90 0 0 0 3.50 0.26 0.35 0.50 0 0 0
January 20, 2023 1.65 1.95 1.75 0 0 0 3.75 0.26 0.55 0.55 0 0 0
January 20, 2023 1.35 1.70 1.55 0 0 0 4.00 0.40 0.60 0.65 0 0 0
January 20, 2023 1.25 1.60 1.45 0 0 0 4.25 0.47 0.75 0.75 0 0 0
January 20, 2023 1.10 1.45 1.30 0 0 0 4.50 0.55 0.80 0.85 0 0 0
January 20, 2023 1.15 1.35 1.20 0 0 0 4.75 0.65 0.90 1.00 0 0 0
January 20, 2023 0.95 1.20 1.05 0 0 0 5.00 0.80 1.10 1.15 0 0 0
January 20, 2023 0.90 1.10 1.00 0 0 0 5.25 0.95 1.15 1.30 0 0 0
January 20, 2023 0.80 1.00 0.85 0 0 0 5.50 1.10 1.35 1.45 0 0 0
January 20, 2023 0.70 0.90 0.75 0 0 0 5.75 1.25 1.50 1.65 0 0 0
January 20, 2023 0.65 0.80 0.70 0 0 0 6.00 1.40 1.70 1.80 0 0 0
March 17, 2023 3.05 3.40 3.15 0 6 0 2.00 0.07 0.15 0.22 0 30 0
March 17, 2023 2.30 2.55 2.35 0 0 0 3.00 0.24 0.33 0.46 0 0 0
March 17, 2023 1.90 2.20 2.05 0 0 0 3.50 0.37 0.47 0.60 0 0 0
March 17, 2023 1.50 1.85 1.70 0 0 0 4.00 0.47 0.75 0.80 0 10 0
March 17, 2023 1.45 1.65 1.45 0 15 0 4.50 0.70 0.90 1.00 0 0 0
March 17, 2023 1.20 1.40 1.25 0 15 0 5.00 0.95 1.20 1.30 0 0 0
March 17, 2023 1.00 1.20 1.05 0 0 0 5.50 1.25 1.55 1.60 0 0 0
March 17, 2023 0.80 1.00 0.90 0 0 0 6.00 1.55 1.75 1.95 0 0 0
March 17, 2023 0.70 0.85 0.75 0 0 0 6.50 1.90 2.10 2.35 0 0 0
March 17, 2023 0.55 0.75 0.65 0 0 0 7.00 2.30 2.60 2.75 0 0 0
March 17, 2023 0.48 0.65 0.55 0 0 0 7.50 2.70 3.00 3.15 0 0 0
March 17, 2023 0.40 0.55 0.50 0 0 0 8.00 3.10 3.45 3.60 0 0 0
March 17, 2023 0.33 0.48 0.46 0 0 0 8.50 3.55 3.85 4.05 0 10 0
March 17, 2023 0.28 0.41 0.42 0 0 0 9.00 4.00 4.30 4.50 0 0 0
March 17, 2023 0.23 0.36 0.38 0 0 0 9.50 4.45 4.75 4.95 0 10 0
March 17, 2023 0.19 0.31 0.35 0 0 0 10.00 4.90 5.25 5.40 0 0 0
March 17, 2023 0.14 0.24 0.30 0 15 0 11.00 5.85 6.10 6.35 0 0 0
March 17, 2023 0.10 0.19 0.26 0 15 0 12.00 6.80 7.10 7.30 0 0 0
March 17, 2023 0.05 0.14 0.21 0 0 0 14.00 8.75 9.00 9.25 0 15 0
June 16, 2023 3.05 3.45 3.25 0 18 0 2.00 0.13 0.22 0.28 0 0 0
June 16, 2023 2.30 2.70 2.50 0 1 0 3.00 0.34 0.46 0.55 0 0 0
June 16, 2023 1.95 2.40 2.20 0 0 0 3.50 0.48 0.65 0.75 0 0 0
June 16, 2023 1.75 2.10 1.90 0 0 0 4.00 0.65 0.85 0.95 0 0 0
June 16, 2023 1.40 1.80 1.65 0 0 0 4.50 0.85 1.05 1.20 0 0 0
June 16, 2023 1.20 1.60 1.45 0 0 0 5.00 1.10 1.35 1.50 0 5 0
June 16, 2023 1.20 1.45 1.30 0 0 0 5.50 1.40 1.75 1.80 0 0 0
June 16, 2023 1.05 1.30 1.15 0 0 0 6.00 1.75 1.95 2.15 0 0 0
June 16, 2023 0.75 1.00 0.90 0 0 0 7.00 2.45 2.85 2.95 0 0 0