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: January 22, 2022 at 10:08 a.m.   (Real-time)

  • Last price: 8.080
  • Net change: -0.840
  • Bid price: 8.000
  • Ask price: 8.130
  • 30-day historical volatility: 52.71%
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: 783
Volume: 24
Open interest: 383
Volume: 7
February 18, 2022 0.75 1.10 1.10 0 0 0 7.50 0.30 0.60 0.60 0 0 0
February 18, 2022 0.65 1.00 1.00 0 0 0 7.75 0.40 0.70 0.70 0 0 0
February 18, 2022 0.50 0.85 0.85 0 0 0 8.00 0.50 0.85 0.85 0 0 0
February 18, 2022 0.40 0.75 0.75 0 0 0 8.25 0.65 1.00 1.00 0 0 0
February 18, 2022 0.30 0.65 0.65 0 18 0 8.50 0.80 1.15 1.15 0 1 0
February 18, 2022 0.25 0.55 0.55 0 0 0 8.75 1.00 1.25 1.25 0 0 0
February 18, 2022 0.20 0.50 0.50 0 0 0 9.00 1.20 1.50 1.50 0 1 0
February 18, 2022 0.15 0.45 0.45 0 10 0 9.25 1.40 1.65 1.65 0 0 0
February 18, 2022 0.09 0.35 0.35 0 0 0 9.50 1.60 1.85 1.85 0 10 0
February 18, 2022 0.06 0.35 0.35 0 1 0 9.75 1.80 2.15 2.15 0 0 0
February 18, 2022 0.05 0.35 0.35 0 3 0 10.00 2.05 2.30 2.30 0 0 0
February 18, 2022 0.02 0.35 0.35 0 10 0 10.25 2.25 2.55 2.55 0 0 0
February 18, 2022 0.02 0.25 0.25 0 15 0 10.50 2.50 2.80 2.80 0 15 0
February 18, 2022 0.02 0.25 0.25 0 15 0 10.75 2.75 3.05 3.05 0 15 0
February 18, 2022 0.03 0.25 0.25 0 2 0 11.00 2.95 3.25 3.25 0 15 0
February 18, 2022 0.02 0.25 0.25 0 0 0 11.25 3.20 3.50 3.50 0 10 0
February 18, 2022 0.02 0.25 0.25 0 8 0 11.50 3.45 3.75 3.75 0 1 0
February 18, 2022 0.02 0.25 0.25 0 0 0 11.75 3.70 4.00 4.00 0 0 0
February 18, 2022 0.02 0.25 0.25 0 0 0 12.00 3.95 4.20 4.20 0 16 0
February 18, 2022 0.02 0.15 0.15 0 0 0 12.25 4.15 4.45 4.45 0 0 0
February 18, 2022 0.02 0.15 0.15 0 0 0 12.50 4.40 4.70 4.70 0 0 0
February 18, 2022 0.02 0.15 0.15 0 15 0 12.75 4.65 4.95 4.95 0 0 0
February 18, 2022 0.02 0.15 0.15 0 15 0 13.00 4.90 5.20 5.20 0 0 0
February 18, 2022 0.02 0.15 0.15 0 30 0 13.25 5.15 5.45 5.45 0 15 0
February 18, 2022 0 0.15 0.15 0 0 0 13.50 5.40 5.65 5.65 0 0 0
February 18, 2022 0 0.15 0.15 0 0 0 13.75 5.65 5.90 5.90 0 0 0
February 18, 2022 0 0.15 0.15 0 0 0 14.00 5.90 6.15 6.15 0 0 0
February 18, 2022 0 0.15 0.15 0 10 0 14.25 6.15 6.40 6.40 0 0 0
February 18, 2022 0 0.15 0.15 0 0 0 14.50 6.40 6.65 6.65 0 0 0
February 18, 2022 0 0.15 0.15 0 10 0 14.75 6.65 6.90 6.90 0 15 0
February 18, 2022 0 0.15 0.15 0 0 0 15.00 6.90 7.15 7.15 0 0 0
February 18, 2022 0 0.15 0.15 0 0 0 15.50 7.35 7.65 7.65 0 0 0
February 18, 2022 0 0.15 0.15 0 0 0 16.00 7.85 8.15 8.15 0 0 0
March 18, 2022 3.00 3.30 3.30 0 17 0 5.00 0.01 0.20 0.20 0 54 0
March 18, 2022 2.50 2.85 2.85 0 0 0 5.50 0.01 0.25 0.25 0 15 0
March 18, 2022 2.10 2.40 2.40 0 6 0 6.00 0.08 0.35 0.35 0 0 0
March 18, 2022 1.70 2.00 2.00 0 1 0 6.50 0.20 0.40 0.40 0 18 0
March 18, 2022 1.35 1.70 1.70 0 20 0 7.00 0.35 0.60 0.60 0.05 15 1
March 18, 2022 1.10 1.35 1.35 0 12 0 7.50 0.50 0.80 0.80 0.20 0 1
March 18, 2022 0.95 1.25 1.25 0 0 0 7.75 0.65 0.95 0.95 0 0 0
March 18, 2022 0.85 1.10 1.10 0 15 0 8.00 0.75 1.05 1.05 0 0 0
March 18, 2022 0.70 1.00 1.00 0 0 0 8.25 0.90 1.20 1.20 0 0 0
March 18, 2022 0.65 0.90 0.90 0 0 0 8.50 1.05 1.40 1.40 0 0 0
March 18, 2022 0.55 0.80 0.80 0 0 0 8.75 1.20 1.55 1.55 0 10 0
March 18, 2022 0.50 0.75 0.75 0 4 0 9.00 1.40 1.70 1.70 0 2 0
March 18, 2022 0.40 0.65 0.65 0 0 0 9.25 1.55 1.90 1.90 0 0 0
March 18, 2022 0.35 0.60 0.60 0 3 0 9.50 1.75 2.10 2.10 0 10 0
March 18, 2022 0.30 0.55 0.55 0 0 0 9.75 1.95 2.30 2.30 0 10 0
March 18, 2022 0.25 0.50 0.50 0 36 0 10.00 2.15 2.50 2.50 0 6 0
March 18, 2022 0.25 0.45 0.45 0 0 0 10.25 2.40 2.75 2.75 0 0 0
March 18, 2022 0.20 0.45 0.45 0 15 0 10.50 2.60 2.95 2.95 0 0 0
March 18, 2022 0.15 0.40 0.40 0 0 0 10.75 2.80 3.15 3.15 0 0 0
March 18, 2022 0.15 0.40 0.40 0 7 0 11.00 3.05 3.40 3.40 0 0 0
March 18, 2022 0.10 0.35 0.35 0 0 0 11.25 3.25 3.65 3.65 0 0 0
March 18, 2022 0.10 0.35 0.35 0 0 0 11.50 3.50 3.85 3.85 0 0 0
March 18, 2022 0.08 0.30 0.30 0 0 0 11.75 3.75 4.10 4.10 0 10 0
March 18, 2022 0.06 0.30 0.30 -0.30 8 4 12.00 3.95 4.35 4.35 0 10 0
March 18, 2022 0.05 0.30 0.30 0 0 0 12.25 4.20 4.55 4.55 0 0 0
March 18, 2022 0.03 0.25 0.25 0 0 0 12.50 4.45 4.80 4.80 0 0 0
March 18, 2022 0.02 0.25 0.25 0 0 0 12.75 4.65 5.05 5.05 0 15 0
March 18, 2022 0.01 0.25 0.25 0 0 0 13.00 4.90 5.25 5.25 0 20 0
March 18, 2022 0.01 0.25 0.25 0 15 0 13.25 5.15 5.50 5.50 0 0 0
March 18, 2022 0.01 0.25 0.25 0 1 0 13.50 5.40 5.75 5.75 0 0 0
March 18, 2022 0.01 0.20 0.20 0 0 0 13.75 5.60 6.00 6.00 0 15 0
March 18, 2022 0.01 0.20 0.20 0 6 0 14.00 5.85 6.20 6.20 0 0 0
March 18, 2022 0.01 0.20 0.20 0 0 0 14.25 6.10 6.45 6.45 0 0 0
March 18, 2022 0.01 0.15 0.15 0 0 0 14.50 6.35 6.70 6.70 0 0 0
March 18, 2022 0.01 0.15 0.15 0 0 0 14.75 6.60 6.95 6.95 0 0 0
March 18, 2022 0.01 0.15 0.15 0 0 0 15.00 6.85 7.20 7.20 0 0 0
March 18, 2022 0.01 0.15 0.15 0 15 0 15.50 7.35 7.65 7.65 0 0 0
March 18, 2022 0.01 0.15 0.15 0 0 0 16.00 7.80 8.15 8.15 0 0 0
April 14, 2022 1.30 1.60 1.60 0 0 0 7.50 0.85 1.05 1.05 0.35 0 5
April 14, 2022 1.05 1.35 1.35 0 0 0 8.00 1.05 1.35 1.35 0 0 0
April 14, 2022 0.95 1.25 1.25 0 0 0 8.25 1.20 1.50 1.50 0 0 0
April 14, 2022 0.85 1.15 1.15 0 0 0 8.50 1.35 1.65 1.65 0 0 0
April 14, 2022 0.75 1.10 1.10 0 0 0 8.75 1.50 1.80 1.80 0 0 0
April 14, 2022 0.70 1.00 1.00 0 0 0 9.00 1.70 2.00 2.00 0 0 0
April 14, 2022 0.60 0.95 0.95 0 0 0 9.25 1.85 2.15 2.15 0 0 0
April 14, 2022 0.55 0.85 0.85 0 0 0 9.50 2.05 2.35 2.35 0 0 0
April 14, 2022 0.50 0.80 0.80 0 0 0 9.75 2.30 2.55 2.55 0 0 0
April 14, 2022 0.45 0.75 0.75 0 0 0 10.00 2.45 2.70 2.70 0 0 0
April 14, 2022 0.35 0.60 0.60 0 0 0 10.50 2.85 3.15 3.15 0 0 0
April 14, 2022 0.30 0.55 0.55 0 0 0 11.00 3.30 3.55 3.55 0 0 0
April 14, 2022 0.30 0.50 0.50 0 0 0 11.25 3.45 3.80 3.80 0 15 0
April 14, 2022 0.25 0.45 0.45 0 0 0 11.50 3.65 4.00 4.00 0 0 0
April 14, 2022 0.25 0.45 0.45 0 0 0 11.75 3.95 4.25 4.25 0 0 0
April 14, 2022 0.20 0.40 0.40 0 0 0 12.00 4.20 4.45 4.45 0 0 0
April 14, 2022 0.20 0.40 0.40 0 0 0 12.25 4.40 4.70 4.70 0 0 0
April 14, 2022 0.15 0.45 0.45 0 0 0 12.50 4.65 4.90 4.90 0 0 0
April 14, 2022 0.15 0.35 0.35 0 0 0 12.75 4.85 5.15 5.15 0 0 0
April 14, 2022 0.15 0.35 0.35 0 40 0 13.00 5.10 5.40 5.40 0 0 0
April 14, 2022 0.15 0.35 0.35 0 0 0 13.25 5.30 5.60 5.60 0 0 0
April 14, 2022 0.10 0.35 0.35 0 0 0 13.50 5.55 5.85 5.85 0 0 0
April 14, 2022 0.08 0.35 0.35 0 0 0 13.75 5.80 6.10 6.10 0 0 0
April 14, 2022 0.07 0.35 0.35 0 0 0 14.00 6.05 6.35 6.35 0 0 0
April 14, 2022 0.06 0.25 0.25 0 0 0 14.25 6.25 6.55 6.55 0 0 0
April 14, 2022 0.05 0.25 0.25 0 0 0 14.50 6.50 6.80 6.80 0 0 0
April 14, 2022 0.04 0.25 0.25 0 0 0 14.75 6.75 7.05 7.05 0 0 0
April 14, 2022 0.04 0.25 0.25 0 0 0 15.00 7.00 7.30 7.30 0 0 0
April 14, 2022 0.02 0.25 0.25 0 0 0 15.50 7.50 7.75 7.75 0 0 0
April 14, 2022 0.02 0.25 0.25 0 0 0 16.00 7.95 8.25 8.25 0 0 0
May 20, 2022 1.50 1.85 1.85 -0.70 0 20 7.50 1.00 1.25 1.25 0 0 0
May 20, 2022 1.30 1.65 1.65 0 0 0 8.00 1.30 1.60 1.60 0 0 0
May 20, 2022 1.20 1.55 1.55 0 0 0 8.25 1.45 1.75 1.75 0 0 0
May 20, 2022 1.10 1.45 1.45 0 0 0 8.50 1.60 1.90 1.90 0 0 0
May 20, 2022 1.00 1.35 1.35 0 0 0 8.75 1.75 2.10 2.10 0 0 0
May 20, 2022 0.95 1.30 1.30 0 0 0 9.00 1.90 2.25 2.25 0 0 0
May 20, 2022 0.85 1.20 1.20 0 0 0 9.25 2.15 2.45 2.45 0 0 0
May 20, 2022 0.80 1.15 1.15 0 0 0 9.50 2.30 2.60 2.60 0 0 0
May 20, 2022 0.75 1.10 1.10 0 0 0 9.75 2.50 2.80 2.80 0 0 0
May 20, 2022 0.65 1.05 1.05 0 0 0 10.00 2.70 3.00 3.00 0 0 0
May 20, 2022 0.60 0.90 0.90 0 0 0 10.50 3.10 3.40 3.40 0 0 0
May 20, 2022 0.50 0.85 0.85 0 5 0 11.00 3.50 3.80 3.80 0 2 0
May 20, 2022 0.45 0.75 0.75 0 0 0 11.50 3.95 4.20 4.20 0 0 0
May 20, 2022 0.35 0.70 0.70 0 5 0 12.00 4.35 4.65 4.65 0 0 0
May 20, 2022 0.30 0.65 0.65 0 0 0 12.50 4.80 5.10 5.10 0 0 0
May 20, 2022 0.25 0.60 0.60 0 5 0 13.00 5.25 5.55 5.55 0 0 0
May 20, 2022 0.25 0.55 0.55 0 0 0 13.50 5.75 6.00 6.00 0 0 0
May 20, 2022 0.20 0.45 0.45 0 0 0 14.00 6.20 6.50 6.50 0 0 0
May 20, 2022 0.15 0.40 0.40 0 0 0 14.50 6.65 6.95 6.95 0 0 0
May 20, 2022 0.15 0.45 0.45 0 0 0 15.00 7.10 7.40 7.40 0 0 0
June 17, 2022 1.65 2.05 2.05 0 0 0 7.50 1.15 1.50 1.50 0 0 0
June 17, 2022 1.45 1.85 1.85 0 1 0 8.00 1.45 1.80 1.80 0 0 0
June 17, 2022 1.35 1.75 1.75 0 0 0 8.25 1.60 1.95 1.95 0 0 0
June 17, 2022 1.25 1.65 1.65 0 0 0 8.50 1.75 2.10 2.10 0 0 0
June 17, 2022 1.20 1.55 1.55 0 0 0 8.75 1.90 2.30 2.30 0 0 0
June 17, 2022 1.10 1.50 1.50 0 0 0 9.00 2.15 2.45 2.45 0 0 0
June 17, 2022 1.05 1.40 1.40 0 0 0 9.25 2.30 2.60 2.60 0 0 0
June 17, 2022 0.95 1.35 1.35 0 0 0 9.50 2.50 2.80 2.80 0 10 0
June 17, 2022 0.90 1.30 1.30 0 0 0 9.75 2.65 3.00 3.00 0 0 0
June 17, 2022 0.85 1.25 1.25 0 0 0 10.00 2.85 3.20 3.20 0 0 0
June 17, 2022 0.75 1.10 1.10 0 0 0 10.50 3.25 3.60 3.60 0 15 0
June 17, 2022 0.65 1.00 1.00 0 0 0 11.00 3.65 4.00 4.00 0 15 0
June 17, 2022 0.55 0.95 0.95 0 0 0 11.50 4.10 4.40 4.40 0 0 0
June 17, 2022 0.50 0.85 0.85 0 0 0 12.00 4.50 4.80 4.80 0 0 0
June 17, 2022 0.45 0.80 0.80 0 0 0 12.50 4.95 5.25 5.25 0 0 0
June 17, 2022 0.40 0.75 0.75 0 0 0 13.00 5.40 5.70 5.70 0 0 0
June 17, 2022 0.30 0.65 0.65 0 15 0 14.00 6.30 6.60 6.60 0 0 0
June 17, 2022 0.25 0.45 0.45 0 200 0 15.00 7.20 7.50 7.50 0 0 0
June 17, 2022 0.20 0.50 0.50 0 0 0 16.00 8.10 8.45 8.45 0 0 0
June 17, 2022 0.15 0.45 0.45 0 60 0 17.00 9.05 9.40 9.40 0 0 0
June 17, 2022 0.15 0.35 0.35 0 30 0 18.00 10.05 10.35 10.35 0 0 0
July 15, 2022 1.65 2.25 2.25 0 0 0 7.50 1.15 1.75 1.75 0 0 0
July 15, 2022 1.45 2.05 2.05 0 0 0 8.00 1.45 2.05 2.05 0 0 0
July 15, 2022 1.35 1.95 1.95 0 0 0 8.25 1.60 2.20 2.20 0 0 0
July 15, 2022 1.25 1.85 1.85 0 0 0 8.50 1.75 2.35 2.35 0 0 0
July 15, 2022 1.15 1.80 1.80 0 0 0 8.75 1.90 2.55 2.55 0 0 0
July 15, 2022 1.10 1.70 1.70 0 0 0 9.00 2.10 2.70 2.70 0 0 0
July 15, 2022 1.00 1.65 1.65 0 0 0 9.25 2.25 2.90 2.90 0 0 0
July 15, 2022 0.95 1.55 1.55 0 0 0 9.50 2.40 3.10 3.10 0 0 0
July 15, 2022 0.90 1.50 1.50 0 0 0 9.75 2.60 3.25 3.25 0 0 0
July 15, 2022 0.85 1.45 1.45 0 0 0 10.00 2.80 3.45 3.45 0 0 0
September 16, 2022 2.25 2.70 2.70 0 0 0 7.00 1.25 1.65 1.65 0 0 0
September 16, 2022 2.05 2.50 2.50 0 0 0 7.50 1.55 1.90 1.90 0 2 0
September 16, 2022 1.85 2.30 2.30 0 15 0 8.00 1.85 2.20 2.20 0 0 0
September 16, 2022 1.65 2.15 2.15 0 0 0 8.50 2.15 2.55 2.55 0 0 0
September 16, 2022 1.50 1.95 1.95 0 0 0 9.00 2.45 2.90 2.90 0 0 0
September 16, 2022 1.35 1.80 1.80 0 0 0 9.50 2.80 3.25 3.25 0 0 0
September 16, 2022 1.25 1.70 1.70 0 0 0 10.00 3.25 3.65 3.65 0 0 0
September 16, 2022 1.05 1.45 1.45 0 1 0 11.00 3.95 4.45 4.45 0 0 0
September 16, 2022 0.85 1.30 1.30 0 0 0 12.00 4.80 5.25 5.25 0 0 0
September 16, 2022 0.75 1.10 1.10 0 0 0 13.00 5.65 6.10 6.10 0 0 0
September 16, 2022 0.60 1.00 1.00 0 1 0 14.00 6.55 7.00 7.00 0 0 0
September 16, 2022 0.55 0.90 0.90 0 8 0 15.00 7.45 7.90 7.90 0 0 0
September 16, 2022 0.45 0.80 0.80 0 2 0 16.00 8.45 8.75 8.75 0 0 0
September 16, 2022 0.40 0.75 0.75 0 0 0 17.00 9.30 9.75 9.75 0 0 0
September 16, 2022 0.35 0.70 0.70 0 0 0 18.00 10.25 10.70 10.70 0 0 0
December 16, 2022 2.60 3.25 3.25 0 0 0 7.00 1.50 3.25 3.25 0 0 0
December 16, 2022 2.30 3.25 3.25 0 0 0 7.50 1.80 3.25 3.25 0 0 0
December 16, 2022 2.15 3.25 3.25 0 0 0 8.00 2.10 3.25 3.25 0 0 0
December 16, 2022 1.95 3.25 3.25 0 0 0 8.50 2.40 3.25 3.25 0 0 0
December 16, 2022 1.80 3.25 3.25 0 0 0 9.00 2.75 3.25 3.25 0 0 0
December 16, 2022 1.65 3.25 3.25 0 10 0 9.50 3.10 3.55 3.55 0 0 0
December 16, 2022 1.55 3.25 3.25 0 40 0 10.00 3.50 3.95 3.95 0 0 0
December 16, 2022 1.40 3.25 3.25 0 0 0 11.00 4.25 4.75 4.75 0 0 0
December 16, 2022 1.15 3.25 3.25 0 1 0 12.00 5.05 5.55 5.55 0 0 0
December 16, 2022 1.00 3.25 3.25 0 0 0 13.00 5.90 6.40 6.40 0 0 0
December 16, 2022 0.85 3.25 3.25 0 1 0 14.00 6.85 7.30 7.30 0 0 0