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: August 14, 2022 at 2:59 p.m.   (Real-time)

  • Last price: 7.130
  • Net change: 0.460
  • Bid price: 7.080
  • Ask price: 7.180
  • 30-day historical volatility: 36.17%
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: 66
Volume: 0
Open interest: 0
Volume: 0
August 19, 2022 2.30 2.95 2.95 0 0 0 4.50 0 0.36 0.36 0 0 0
August 19, 2022 2.10 2.65 2.65 0 0 0 4.75 0 0.36 0.36 0 0 0
August 19, 2022 1.85 2.35 2.35 0 0 0 5.00 0 0.36 0.36 0 0 0
August 19, 2022 1.60 2.10 2.10 0 0 0 5.25 0 0.36 0.36 0 0 0
August 19, 2022 1.35 1.85 1.85 0 0 0 5.50 0 0.26 0.26 0 0 0
August 19, 2022 1.15 1.65 1.65 0 0 0 5.75 0 0.26 0.26 0 0 0
August 19, 2022 0.90 1.40 1.40 0 0 0 6.00 0 0.26 0.26 0 0 0
August 19, 2022 0.65 1.15 1.15 0 0 0 6.25 0 0.27 0.27 0 0 0
August 19, 2022 0.38 0.85 0.85 0 0 0 6.50 0 0.27 0.27 0 0 0
August 19, 2022 0.14 0.65 0.65 0 0 0 6.75 0 0.29 0.29 0 0 0
August 19, 2022 0.02 0.46 0.46 0 0 0 7.00 0.01 0.36 0.36 0 0 0
August 19, 2022 0.01 0.33 0.33 0 0 0 7.25 0.02 0.48 0.48 0 0 0
August 19, 2022 0 0.30 0.30 0 0 0 7.50 0.14 0.60 0.60 0 0 0
August 19, 2022 0 0.36 0.36 0 0 0 8.00 0.65 1.15 1.15 0 0 0
September 16, 2022 3.75 4.45 4.45 0 0 0 3.00 0 0.41 0.41 0 0 0
September 16, 2022 2.75 3.45 3.45 0 0 0 4.00 0 0.26 0.26 0 0 0
September 16, 2022 2.25 2.95 2.95 0 0 0 4.50 0 0.26 0.26 0 0 0
September 16, 2022 2.15 2.65 2.65 0 0 0 4.75 0 0.27 0.27 0 0 0
September 16, 2022 1.90 2.40 2.40 0 0 0 5.00 0 0.27 0.27 0 0 0
September 16, 2022 1.65 2.15 2.15 0 0 0 5.25 0 0.28 0.28 0 0 0
September 16, 2022 1.40 1.90 1.90 0 0 0 5.50 0 0.28 0.28 0 0 0
September 16, 2022 1.15 1.65 1.65 0 0 0 5.75 0 0.29 0.29 0 0 0
September 16, 2022 0.95 1.45 1.45 0 0 0 6.00 0 0.30 0.30 0 0 0
September 16, 2022 0.70 1.20 1.20 0 0 0 6.25 0.01 0.32 0.32 0 0 0
September 16, 2022 0.46 0.95 0.95 0 0 0 6.50 0.01 0.35 0.35 0 0 0
September 16, 2022 0.28 0.75 0.75 0 0 0 6.75 0.02 0.40 0.40 0 0 0
September 16, 2022 0.08 0.60 0.60 0 30 0 7.00 0.02 0.48 0.48 0 0 0
September 16, 2022 0.02 0.46 0.46 0 0 0 7.25 0.10 0.55 0.55 0 0 0
September 16, 2022 0.01 0.35 0.35 0 0 0 7.50 0.24 0.70 0.70 0 0 0
September 16, 2022 0 0.28 0.28 0 0 0 8.00 0.65 1.15 1.15 0 0 0
October 21, 2022 2.25 3.00 3.00 0 0 0 4.50 0 0.27 0.27 0 0 0
October 21, 2022 2.00 2.75 2.75 0 0 0 4.75 0 0.28 0.28 0 0 0
October 21, 2022 1.90 2.40 2.40 0 0 0 5.00 0 0.28 0.28 0 0 0
October 21, 2022 1.70 2.20 2.20 0 0 0 5.25 0 0.29 0.29 0 0 0
October 21, 2022 1.45 1.95 1.95 0 0 0 5.50 0.01 0.30 0.30 0 0 0
October 21, 2022 1.20 1.70 1.70 0 0 0 5.75 0.01 0.32 0.32 0 0 0
October 21, 2022 1.00 1.50 1.50 0 0 0 6.00 0.01 0.34 0.34 0 0 0
October 21, 2022 0.75 1.25 1.25 0 0 0 6.25 0.02 0.37 0.37 0 0 0
October 21, 2022 0.55 1.05 1.05 0 0 0 6.50 0.02 0.42 0.42 0 0 0
October 21, 2022 0.37 0.85 0.85 0 0 0 6.75 0.02 0.49 0.49 0 0 0
October 21, 2022 0.19 0.70 0.70 0 0 0 7.00 0.06 0.55 0.55 0 0 0
October 21, 2022 0.05 0.55 0.55 0 0 0 7.25 0.17 0.65 0.65 0 0 0
October 21, 2022 0.02 0.46 0.46 0 0 0 7.50 0.34 0.80 0.80 0 0 0
October 21, 2022 0.01 0.37 0.37 0 0 0 8.00 0.70 1.20 1.20 0 0 0
November 18, 2022 2.30 3.10 3.10 0 0 0 4.50 0 0.28 0.28 0 0 0
November 18, 2022 2.00 2.80 2.80 0 0 0 4.75 0 0.29 0.29 0 0 0
November 18, 2022 1.95 2.45 2.45 0 0 0 5.00 0 0.30 0.30 0 0 0
November 18, 2022 1.70 2.20 2.20 0 0 0 5.25 0.01 0.31 0.31 0 0 0
November 18, 2022 1.50 2.00 2.00 0 0 0 5.50 0.01 0.33 0.33 0 0 0
November 18, 2022 1.25 1.75 1.75 0 0 0 5.75 0.01 0.35 0.35 0 0 0
November 18, 2022 1.05 1.55 1.55 0 0 0 6.00 0.02 0.38 0.38 0 0 0
November 18, 2022 0.85 1.35 1.35 0 0 0 6.25 0.02 0.42 0.42 0 0 0
November 18, 2022 0.65 1.15 1.15 0 0 0 6.50 0.02 0.50 0.50 0 0 0
November 18, 2022 0.46 0.95 0.95 0 0 0 6.75 0.06 0.55 0.55 0 0 0
November 18, 2022 0.29 0.80 0.80 0 0 0 7.00 0.15 0.65 0.65 0 0 0
November 18, 2022 0.19 0.65 0.65 0 0 0 7.25 0.25 0.75 0.75 0 0 0
November 18, 2022 0.07 0.55 0.55 0 0 0 7.50 0.43 0.90 0.90 0 0 0
November 18, 2022 0.02 0.41 0.41 0 0 0 8.00 0.75 1.25 1.25 0 0 0
December 16, 2022 3.75 4.55 4.55 0 0 0 3.00 0 0.50 0.50 0 0 0
December 16, 2022 2.80 3.60 3.60 0 0 0 4.00 0 0.28 0.28 0 0 0
December 16, 2022 2.30 3.10 3.10 0 0 0 4.50 0 0.29 0.29 0 0 0
December 16, 2022 2.10 2.90 2.90 0 0 0 4.75 0 0.30 0.30 0 0 0
December 16, 2022 2.00 2.50 2.50 0 0 0 5.00 0.01 0.31 0.31 0 0 0
December 16, 2022 1.75 2.25 2.25 0 0 0 5.25 0.01 0.33 0.33 0 0 0
December 16, 2022 1.50 2.00 2.00 0 0 0 5.50 0.01 0.35 0.35 0 0 0
December 16, 2022 1.30 1.80 1.80 0 0 0 5.75 0.02 0.38 0.38 0 0 0
December 16, 2022 1.10 1.35 1.35 0 31 0 6.00 0.02 0.42 0.42 0 0 0
December 16, 2022 0.90 1.40 1.40 0 0 0 6.25 0.02 0.45 0.45 0 0 0
December 16, 2022 0.70 1.20 1.20 0 0 0 6.50 0.02 0.50 0.50 0 0 0
December 16, 2022 0.55 1.05 1.05 0 0 0 6.75 0.11 0.60 0.60 0 0 0
December 16, 2022 0.38 0.85 0.85 0 5 0 7.00 0.23 0.70 0.70 0 0 0
December 16, 2022 0.27 0.75 0.75 0 0 0 7.25 0.32 0.80 0.80 0 0 0
December 16, 2022 0.17 0.60 0.60 0 0 0 7.50 0.46 0.95 0.95 0 0 0
December 16, 2022 0.02 0.46 0.46 0 0 0 8.00 0.80 1.30 1.30 0 0 0
January 20, 2023 2.35 3.15 3.15 0 0 0 4.50 0 0.31 0.31 0 0 0
January 20, 2023 2.10 2.90 2.90 0 0 0 4.75 0.01 0.32 0.32 0 0 0
January 20, 2023 2.00 2.50 2.50 0 0 0 5.00 0.01 0.34 0.34 0 0 0
January 20, 2023 1.80 2.30 2.30 0 0 0 5.25 0.01 0.36 0.36 0 0 0
January 20, 2023 1.55 2.05 2.05 0 0 0 5.50 0.01 0.38 0.38 0 0 0
January 20, 2023 1.35 1.85 1.85 0 0 0 5.75 0.02 0.41 0.41 0 0 0
January 20, 2023 1.15 1.65 1.65 0 0 0 6.00 0.02 0.43 0.43 0 0 0
January 20, 2023 0.95 1.45 1.45 0 0 0 6.25 0.02 0.49 0.49 0 0 0
January 20, 2023 0.75 1.25 1.25 0 0 0 6.50 0.08 0.55 0.55 0 0 0
January 20, 2023 0.60 1.10 1.10 0 0 0 6.75 0.18 0.65 0.65 0 0 0
January 20, 2023 0.45 0.95 0.95 0 0 0 7.00 0.26 0.75 0.75 0 0 0
January 20, 2023 0.33 0.80 0.80 0 0 0 7.25 0.37 0.85 0.85 0 0 0
January 20, 2023 0.21 0.70 0.70 0 0 0 7.50 0.50 1.00 1.00 0 0 0
January 20, 2023 0.05 0.50 0.50 0 0 0 8.00 0.85 1.35 1.35 0 0 0
March 17, 2023 2.85 3.65 3.65 0 0 0 4.00 0 0.30 0.30 0 0 0
March 17, 2023 2.35 3.20 3.20 0 0 0 4.50 0.01 0.32 0.32 0 0 0
March 17, 2023 1.90 2.70 2.70 0 0 0 5.00 0.01 0.36 0.36 0 0 0
March 17, 2023 1.65 2.15 2.15 0 0 0 5.50 0.02 0.41 0.41 0 0 0
March 17, 2023 1.25 1.75 1.75 0 0 0 6.00 0.10 0.50 0.50 0 0 0
March 17, 2023 0.90 1.40 1.40 0 0 0 6.50 0.16 0.65 0.65 0 0 0
March 17, 2023 0.55 1.10 1.10 0 0 0 7.00 0.35 0.85 0.85 0 0 0
March 17, 2023 0.33 0.85 0.85 0 0 0 7.50 0.55 1.10 1.10 0 0 0
March 17, 2023 0.15 0.65 0.65 0 0 0 8.00 0.90 1.40 1.40 0 0 0
June 16, 2023 2.15 4.25 4.25 0 0 0 4.00 0.01 1.05 1.05 0 0 0
June 16, 2023 1.70 3.80 3.80 0 0 0 4.50 0.01 1.10 1.10 0 0 0
June 16, 2023 1.25 3.35 3.35 0 0 0 5.00 0.01 1.15 1.15 0 0 0
June 16, 2023 0.85 2.90 2.90 0 0 0 5.50 0.01 1.20 1.20 0 0 0
June 16, 2023 0.47 2.55 2.55 0 0 0 6.00 0.01 1.30 1.30 0 0 0
June 16, 2023 0.13 2.20 2.20 0 0 0 6.50 0.01 1.45 1.45 0 0 0
June 16, 2023 0.01 1.90 1.90 0 0 0 7.00 0.01 1.65 1.65 0 0 0
June 16, 2023 0.01 1.65 1.65 0 0 0 7.50 0.01 1.90 1.90 0 0 0
June 16, 2023 0.01 1.45 1.45 0 0 0 8.00 0.18 2.25 2.25 0 0 0