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.

ECN – ECN Capital Corp.

Last update: July 15, 2025 at 4:40 p.m.   (Real-time)

  • Last price: 3.010
  • Net change: -0.030
  • Bid price: 3.000
  • Ask price: 3.050
  • 30-day historical volatility: 35.51%
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: 367
Volume: 170
Open interest: 8,541
Volume: 0
July 18, 2025 1.45 1.55 1.55 0 0 0 1.50 0 0.04 0.04 0 0 0
July 18, 2025 1.20 1.35 1.30 0 0 0 1.75 0 0.04 0.04 0 0 0
July 18, 2025 0.95 1.10 1.05 0 0 0 2.00 0 0.04 0.04 0 0 0
July 18, 2025 0.70 0.85 0.80 0 0 0 2.25 0 0.04 0.04 0 0 0
July 18, 2025 0.46 0.60 0.55 0 0 0 2.50 0 0.04 0.04 0 0 0
July 18, 2025 0.21 0.33 0.32 0 10 0 2.75 0 0.04 0.04 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 3.00 0 0.49 0.49 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 3.25 0.19 0.29 0.29 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 3.50 0.42 0.55 0.55 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 3.75 0.70 0.80 0.80 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 4.00 0.95 1.05 1.05 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 4.25 1.20 1.30 1.30 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 4.50 1.45 1.55 1.55 0 0 0
August 15, 2025 1.45 1.60 1.60 0 0 0 1.50 0 0.09 0.09 0 0 0
August 15, 2025 1.20 1.35 1.35 0 0 0 1.75 0 0.09 0.09 0 4,250 0
August 15, 2025 0.95 1.10 1.10 0 0 0 2.00 0 0.09 0.09 0 0 0
August 15, 2025 0.70 0.90 0.85 0 0 0 2.25 0 0.10 0.10 0 0 0
August 15, 2025 0.44 0.65 0.65 0 0 0 2.50 0 0.11 0.11 0 4,250 0
August 15, 2025 0.23 0.44 0.44 0 0 0 2.75 0.01 0.17 0.17 0 0 0
August 15, 2025 0.07 0.27 0.27 0 0 0 3.00 0.04 0.25 0.25 0 0 0
August 15, 2025 0.01 0.18 0.18 -0.03 100 160 3.25 0.20 0.41 0.41 0 0 0
August 15, 2025 0 0.14 0.14 0 0 0 3.50 0.41 0.60 0.60 0 0 0
August 15, 2025 0 0.10 0.10 0 0 0 3.75 0.65 0.85 0.85 0 0 0
August 15, 2025 0 0.10 0.10 0 0 0 4.00 0.90 1.10 1.10 0 0 0
August 15, 2025 0 0.09 0.09 0 0 0 4.25 1.15 1.35 1.35 0 0 0
August 15, 2025 0 0.09 0.09 0 0 0 4.50 1.40 1.60 1.60 0 0 0
September 19, 2025 2.00 2.10 2.10 0 0 0 1.00 0 0.05 0.05 0 0 0
September 19, 2025 1.50 1.60 1.60 0 0 0 1.50 0 0.06 0.06 0 0 0
September 19, 2025 1.25 1.35 1.35 0 0 0 1.75 0 0.06 0.06 0 0 0
September 19, 2025 1.00 1.10 1.10 -0.05 0 10 2.00 0 0.07 0.07 0 0 0
September 19, 2025 0.75 0.90 0.90 0 0 0 2.25 0 0.08 0.08 0 0 0
September 19, 2025 0.47 0.65 0.65 0 0 0 2.50 0.01 0.11 0.11 0 0 0
September 19, 2025 0.27 0.44 0.44 0 0 0 2.75 0.02 0.16 0.16 0 2 0
September 19, 2025 0.11 0.28 0.28 0 0 0 3.00 0.09 0.26 0.26 0 6 0
September 19, 2025 0.02 0.18 0.18 0 0 0 3.25 0.24 0.41 0.41 0 0 0
September 19, 2025 0.01 0.12 0.12 0 0 0 3.50 0.43 0.60 0.60 0 0 0
September 19, 2025 0.01 0.09 0.09 0 0 0 3.75 0.65 0.80 0.80 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 4.00 0.95 1.05 1.05 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 4.50 1.45 1.55 1.55 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 5.00 1.95 2.05 2.05 0 0 0
October 17, 2025 1.50 1.65 1.60 0 0 0 1.50 0 0.07 0.07 0 0 0
October 17, 2025 1.25 1.40 1.35 0 0 0 1.75 0 0.08 0.08 0 0 0
October 17, 2025 1.00 1.15 1.15 0 0 0 2.00 0 0.09 0.09 0 0 0
October 17, 2025 0.75 0.90 0.90 0 0 0 2.25 0.01 0.11 0.11 0 0 0
October 17, 2025 0.46 0.70 0.70 0 0 0 2.50 0.01 0.15 0.15 0 0 0
October 17, 2025 0.27 0.49 0.49 0 0 0 2.75 0.02 0.21 0.21 0 0 0
October 17, 2025 0.13 0.34 0.34 0 20 0 3.00 0.10 0.30 0.30 0 0 0
October 17, 2025 0.02 0.23 0.23 0 0 0 3.25 0.23 0.45 0.45 0 0 0
October 17, 2025 0.01 0.16 0.16 0 0 0 3.50 0.43 0.65 0.65 0 0 0
October 17, 2025 0.01 0.13 0.13 0 0 0 3.75 0.65 0.85 0.85 0 0 0
October 17, 2025 0.01 0.10 0.10 0 0 0 4.00 0.95 1.10 1.10 0 0 0
November 21, 2025 1.50 1.65 1.65 0 0 0 1.50 0 0.07 0.07 0 0 0
November 21, 2025 1.25 1.40 1.40 0 0 0 1.75 0 0.09 0.09 0 0 0
November 21, 2025 1.00 1.15 1.15 0 0 0 2.00 0.02 0.10 0.10 0 0 0
November 21, 2025 0.80 0.95 0.95 0 0 0 2.25 0.02 0.13 0.13 0 0 0
November 21, 2025 0.60 0.75 0.75 0 0 0 2.50 0.06 0.18 0.18 0 0 0
November 21, 2025 0.39 0.55 0.55 0 0 0 2.75 0.11 0.25 0.25 0 0 0
November 21, 2025 0.25 0.39 0.39 0 0 0 3.00 0.21 0.36 0.36 0 0 0
November 21, 2025 0.14 0.29 0.29 0 0 0 3.25 0.35 0.50 0.50 0 0 0
November 21, 2025 0.06 0.21 0.21 0 0 0 3.50 0.50 0.65 0.65 0 0 0
November 21, 2025 0.02 0.15 0.15 0 0 0 3.75 0.75 0.85 0.85 0 0 0
November 21, 2025 0.01 0.13 0.13 0 0 0 4.00 0.95 1.10 1.10 0 0 0
December 19, 2025 1.95 2.15 2.15 0 0 0 1.00 0 0.07 0.07 0 0 0
December 19, 2025 1.50 1.65 1.65 0 0 0 1.50 0 0.09 0.09 0 0 0
December 19, 2025 1.25 1.40 1.40 0 0 0 1.75 0 0.11 0.11 0 0 0
December 19, 2025 1.00 1.20 1.20 0 0 0 2.00 0.01 0.13 0.13 0 0 0
December 19, 2025 0.80 0.95 0.95 0 0 0 2.25 0.01 0.16 0.16 0 0 0
December 19, 2025 0.55 0.80 0.80 0 6 0 2.50 0.02 0.20 0.20 0 10 0
December 19, 2025 0.32 0.65 0.65 0 0 0 2.75 0.04 0.29 0.29 0 0 0
December 19, 2025 0.21 0.43 0.43 0 5 0 3.00 0.14 0.39 0.39 0 0 0
December 19, 2025 0.10 0.35 0.35 0 10 0 3.25 0.29 0.55 0.55 0 0 0
December 19, 2025 0.02 0.25 0.25 0 3 0 3.50 0.46 0.70 0.70 0 17 0
December 19, 2025 0.01 0.20 0.20 0 0 0 3.75 0.70 0.90 0.90 0 0 0
December 19, 2025 0.01 0.16 0.16 0 0 0 4.00 0.90 1.10 1.10 0 0 0
December 19, 2025 0.01 0.12 0.12 0 0 0 4.50 1.45 1.55 1.55 0 0 0
December 19, 2025 0 0.10 0.10 0 0 0 5.00 1.95 2.05 2.05 0 0 0
March 20, 2026 1.95 2.15 2.15 0 0 0 1.00 0 0.07 0.07 0 0 0
March 20, 2026 1.50 1.70 1.65 0 0 0 1.50 0 0.09 0.09 0 0 0
March 20, 2026 1.05 1.25 1.25 0 0 0 2.00 0.02 0.14 0.14 0 0 0
March 20, 2026 0.65 0.85 0.85 0 30 0 2.50 0.10 0.24 0.24 0 0 0
March 20, 2026 0.34 0.55 0.55 0 83 0 3.00 0.28 0.46 0.46 0 0 0
March 20, 2026 0.14 0.32 0.32 0 0 0 3.50 0.60 0.75 0.75 0 0 0
March 20, 2026 0.04 0.20 0.20 0 0 0 4.00 0.95 1.15 1.15 0 0 0
March 20, 2026 0.01 0.13 0.13 0 0 0 5.00 1.90 2.10 2.10 0 0 0
June 19, 2026 1.95 2.15 2.15 0 0 0 1.00 0 0.10 0.10 0 0 0
June 19, 2026 1.50 1.70 1.70 0 0 0 1.50 0.02 0.12 0.12 0 0 0
June 19, 2026 1.05 1.30 1.30 0 0 0 2.00 0.02 0.18 0.18 0 0 0
June 19, 2026 0.70 0.90 0.90 0 20 0 2.50 0.14 0.31 0.31 0 0 0
June 19, 2026 0.39 0.65 0.65 0 80 0 3.00 0.33 0.50 0.50 0 6 0
June 19, 2026 0.19 0.41 0.41 0 0 0 3.50 0.60 0.80 0.80 0 0 0
June 19, 2026 0.10 0.28 0.28 0 0 0 4.00 0.95 1.20 1.20 0 0 0
June 19, 2026 0.02 0.16 0.16 0 0 0 5.00 1.90 2.10 2.10 0 0 0