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 18, 2025 at 1:21 p.m.   (Real-time)

  • Last price: 3.010
  • Net change: 0.010
  • Bid price: 3.010
  • Ask price: 3.020
  • 30-day historical volatility: 34.37%
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: 537
Volume: 0
Open interest: 8,541
Volume: 0
July 18, 2025 1.45 1.55 1.55 0 0 0 1.50 0 0.03 0.04 0 0 0
July 18, 2025 1.20 1.30 1.30 0 0 0 1.75 0 0.03 0.04 0 0 0
July 18, 2025 0.95 1.05 1.05 0 0 0 2.00 0 0.03 0.04 0 0 0
July 18, 2025 0.70 0.80 0.80 0 0 0 2.25 0 0.03 0.04 0 0 0
July 18, 2025 0.47 0.55 0.55 0 0 0 2.50 0 0.03 0.04 0 0 0
July 18, 2025 0.22 0.31 0.32 0 10 0 2.75 0 0.03 0.05 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 0.03 0.04 0 0 0 3.25 0.19 0.28 0.29 0 0 0
July 18, 2025 0 0.03 0.04 0 0 0 3.50 0.44 0.55 0.55 0 0 0
July 18, 2025 0 0.03 0.04 0 0 0 3.75 0.70 0.80 0.80 0 0 0
July 18, 2025 0 0.03 0.04 0 0 0 4.00 0.95 1.05 1.05 0 0 0
July 18, 2025 0 0.03 0.04 0 0 0 4.25 1.20 1.30 1.30 0 0 0
July 18, 2025 0 0.03 0.04 0 0 0 4.50 1.45 1.55 1.55 0 0 0
August 15, 2025 1.45 1.70 1.60 0 0 0 1.50 0 0.08 0.09 0 0 0
August 15, 2025 1.20 1.45 1.35 0 0 0 1.75 0 0.08 0.09 0 4,250 0
August 15, 2025 0.95 1.20 1.10 0 0 0 2.00 0 0.09 0.09 0 0 0
August 15, 2025 0.70 0.95 0.85 0 0 0 2.25 0 0.10 0.10 0 0 0
August 15, 2025 0.46 0.65 0.65 0 0 0 2.50 0 0.11 0.13 0 4,250 0
August 15, 2025 0.24 0.46 0.44 0 0 0 2.75 0.01 0.16 0.16 0 0 0
August 15, 2025 0.07 0.28 0.27 0 0 0 3.00 0.02 0.24 0.24 0 0 0
August 15, 2025 0.01 0.18 0.17 0 260 0 3.25 0.17 0.40 0.40 0 0 0
August 15, 2025 0 0.12 0.13 0 0 0 3.50 0.38 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 0.08 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 0.04 0.05 0 0 0
September 19, 2025 1.50 1.60 1.60 0 0 0 1.50 0 0.05 0.06 0 0 0
September 19, 2025 1.25 1.35 1.35 0 0 0 1.75 0 0.05 0.06 0 0 0
September 19, 2025 1.00 1.15 1.10 0 10 0 2.00 0 0.06 0.07 0 0 0
September 19, 2025 0.75 0.90 0.90 0 0 0 2.25 0 0.07 0.08 0 0 0
September 19, 2025 0.48 0.65 0.65 0 0 0 2.50 0.01 0.10 0.11 0 0 0
September 19, 2025 0.29 0.43 0.43 0 0 0 2.75 0.01 0.15 0.16 0 2 0
September 19, 2025 0.11 0.29 0.28 0 0 0 3.00 0.09 0.25 0.30 0 6 0
September 19, 2025 0.01 0.18 0.17 0 0 0 3.25 0.24 0.40 0.40 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 0.70 0.85 0.85 0 0 0
September 19, 2025 0 0.08 0.07 0 0 0 4.00 0.95 1.05 1.10 0 0 0
September 19, 2025 0 0.05 0.06 0 0 0 4.50 1.45 1.55 1.55 0 0 0
September 19, 2025 0 0.05 0.06 0 0 0 5.00 1.95 2.05 2.05 0 0 0
October 17, 2025 1.50 1.60 1.60 0 0 0 1.50 0 0.06 0.07 0 0 0
October 17, 2025 1.25 1.40 1.35 0 0 0 1.75 0 0.07 0.08 0 0 0
October 17, 2025 1.00 1.15 1.15 0 0 0 2.00 0 0.08 0.09 0 0 0
October 17, 2025 0.75 0.90 0.90 0 0 0 2.25 0.01 0.10 0.11 0 0 0
October 17, 2025 0.49 0.70 0.70 0 0 0 2.50 0.01 0.14 0.14 0 0 0
October 17, 2025 0.30 0.50 0.48 0 0 0 2.75 0.02 0.19 0.20 0 0 0
October 17, 2025 0.13 0.34 0.33 0 20 0 3.00 0.10 0.29 0.31 0 0 0
October 17, 2025 0.02 0.23 0.23 0 0 0 3.25 0.25 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 0.12 0.12 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 0.90 1.05 1.10 0 0 0
November 21, 2025 1.50 1.65 1.65 0 0 0 1.50 0 0.07 0.08 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 0.01 0.10 0.11 0 0 0
November 21, 2025 0.80 0.95 0.95 0 0 0 2.25 0.02 0.13 0.14 0 0 0
November 21, 2025 0.60 0.75 0.75 0 0 0 2.50 0.03 0.18 0.18 0 0 0
November 21, 2025 0.38 0.55 0.55 0 0 0 2.75 0.10 0.25 0.25 0 0 0
November 21, 2025 0.25 0.41 0.39 0 0 0 3.00 0.19 0.35 0.36 0 0 0
November 21, 2025 0.14 0.30 0.28 0 0 0 3.25 0.33 0.49 0.50 0 0 0
November 21, 2025 0.07 0.22 0.21 0 0 0 3.50 0.50 0.65 0.70 0 0 0
November 21, 2025 0.02 0.17 0.16 0 0 0 3.75 0.70 0.85 0.85 0 0 0
November 21, 2025 0.01 0.13 0.14 0 0 0 4.00 0.95 1.10 1.10 0 0 0
December 19, 2025 1.95 2.15 2.10 0 0 0 1.00 0 0.06 0.07 0 0 0
December 19, 2025 1.45 1.65 1.65 0 0 0 1.50 0 0.09 0.09 0 0 0
December 19, 2025 1.25 1.45 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 1.00 0.95 0 0 0 2.25 0.01 0.16 0.16 0 0 0
December 19, 2025 0.50 0.80 0.75 0 6 0 2.50 0.02 0.20 0.21 0 10 0
December 19, 2025 0.33 0.60 0.65 0 0 0 2.75 0.03 0.28 0.28 0 0 0
December 19, 2025 0.21 0.44 0.43 0 5 0 3.00 0.13 0.38 0.43 0 0 0
December 19, 2025 0.08 0.33 0.32 0 10 0 3.25 0.27 0.55 0.55 0 0 0
December 19, 2025 0.02 0.25 0.25 0 3 0 3.50 0.45 0.70 0.70 0 17 0
December 19, 2025 0.01 0.20 0.19 0 0 0 3.75 0.65 0.90 0.90 0 0 0
December 19, 2025 0.01 0.16 0.16 0 0 0 4.00 0.85 1.10 1.10 0 0 0
December 19, 2025 0.01 0.13 0.12 0 0 0 4.50 1.40 1.55 1.60 0 0 0
December 19, 2025 0 0.10 0.10 0 0 0 5.00 1.85 2.05 2.05 0 0 0
January 16, 2026 1.05 1.20 1.20 0 0 0 2.00 0.01 0.13 0.14 0 0 0
January 16, 2026 0.80 1.00 1.00 0 0 0 2.25 0.01 0.15 0.17 0 0 0
January 16, 2026 0.55 0.80 0.80 0 0 0 2.50 0.02 0.22 0.23 0 0 0
January 16, 2026 0.35 0.65 0.60 0 0 0 2.75 0.04 0.29 0.31 0 0 0
January 16, 2026 0.21 0.47 0.50 0 0 0 3.00 0.15 0.40 0.42 0 0 0
January 16, 2026 0.10 0.35 0.35 0 0 0 3.25 0.31 0.55 0.55 0 0 0
January 16, 2026 0.02 0.27 0.27 0 0 0 3.50 0.47 0.70 0.75 0 0 0
January 16, 2026 0.01 0.22 0.22 0 0 0 3.75 0.65 0.90 0.90 0 0 0
January 16, 2026 0.01 0.18 0.20 0 0 0 4.00 0.90 1.10 1.10 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 0.25 0 0 0
March 20, 2026 0.34 0.50 0.55 0 83 0 3.00 0.27 0.44 0.45 0 0 0
March 20, 2026 0.15 0.33 0.33 0 0 0 3.50 0.55 0.75 0.75 0 0 0
March 20, 2026 0.04 0.22 0.20 0 0 0 4.00 0.95 1.15 1.15 0 0 0
March 20, 2026 0.01 0.12 0.13 0 0 0 5.00 1.90 2.10 2.10 0 0 0
June 19, 2026 2.00 2.20 2.15 0 0 0 1.00 0 0.08 0.08 0 0 0
June 19, 2026 1.50 1.70 1.70 0 0 0 1.50 0.02 0.12 0.13 0 0 0
June 19, 2026 1.10 1.30 1.30 0 0 0 2.00 0.02 0.18 0.19 0 0 0
June 19, 2026 0.70 0.90 0.90 0 20 0 2.50 0.14 0.30 0.33 0 0 0
June 19, 2026 0.39 0.65 0.65 0 80 0 3.00 0.32 0.50 0.55 0 6 0
June 19, 2026 0.20 0.42 0.45 0 0 0 3.50 0.60 0.80 0.85 0 0 0
June 19, 2026 0.08 0.27 0.30 0 0 0 4.00 1.00 1.20 1.20 0 0 0
June 19, 2026 0.02 0.16 0.19 0 0 0 5.00 1.90 2.10 2.10 0 0 0