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.

ETHQ – 3iQ Coinshares Ether ETF

Last update: May 24, 2022 at 3:37 p.m.   (Real-time)

  • Last price: 10.080
  • Net change: -0.160
  • Bid price: 10.160
  • Ask price: 10.180
  • 30-day historical volatility: 79.06%
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: 148
Volume: 2
Open interest: 209
Volume: 0
June 17, 2022 1.35 1.85 1.90 0 0 0 9.00 0.15 0.65 0.70 0 0 0
June 17, 2022 1.15 1.65 1.75 0 0 0 9.25 0.23 0.75 0.75 0 0 0
June 17, 2022 1.00 1.50 1.60 0 0 0 9.50 0.32 0.80 0.85 0 0 0
June 17, 2022 0.85 1.35 1.45 0 0 0 9.75 0.42 0.90 0.95 0 0 0
June 17, 2022 0.70 1.20 1.30 0 0 0 10.00 0.55 1.05 1.05 0 0 0
June 17, 2022 0.48 1.00 1.05 0 0 0 10.50 0.80 1.30 1.35 0 5 0
June 17, 2022 0.30 0.80 0.90 0 0 0 11.00 1.15 1.65 1.65 0 0 0
June 17, 2022 0.17 0.65 0.75 0 0 0 11.50 1.50 2.00 2.00 0 0 0
June 17, 2022 0.08 0.60 0.65 0 0 0 12.00 1.90 2.40 2.40 0 20 0
June 17, 2022 0.01 0.50 0.55 0 0 0 12.50 2.30 2.90 2.90 0 1 0
June 17, 2022 0.01 0.48 0.50 0 0 0 13.00 2.75 3.35 3.35 0 0 0
June 17, 2022 0.01 0.43 0.49 0 0 0 13.50 3.20 3.80 3.80 0 0 0
June 17, 2022 0.01 0.40 0.46 0 0 0 14.00 3.65 4.25 4.25 0 1 0
June 17, 2022 0.01 0.37 0.42 0 0 0 14.50 4.10 4.70 4.75 0 0 0
June 17, 2022 0.01 0.35 0.40 0 0 0 15.00 4.60 5.20 5.20 0 0 0
June 17, 2022 0.01 0.33 0.38 0 0 0 15.50 5.10 5.70 5.70 0 0 0
June 17, 2022 0.01 0.31 0.36 0 5 0 16.00 5.55 6.15 6.15 0 17 0
June 17, 2022 0.01 0.30 0.35 0 0 0 16.50 6.05 6.65 6.65 0 0 0
June 17, 2022 0 0.30 0.25 0 0 0 17.00 6.55 7.15 7.15 0 0 0
June 17, 2022 0 0.29 0.33 0 0 0 17.50 7.05 7.65 7.65 0 0 0
June 17, 2022 0 0.29 0.33 0 1 0 18.00 7.55 8.15 8.15 0 0 0
June 17, 2022 0 0.28 0.32 0 0 0 18.50 8.05 8.65 8.65 0 0 0
June 17, 2022 0 0.28 0.32 0 0 0 19.00 8.55 9.15 9.10 0 0 0
June 17, 2022 0 0.28 0.32 0 0 0 19.50 9.05 9.65 9.60 0 0 0
June 17, 2022 0 0.28 0.02 0 108 0 20.00 9.55 10.15 10.10 0 0 0
June 17, 2022 0 0.28 0.31 0 0 0 20.50 10.05 10.65 10.60 0 0 0
June 17, 2022 0 0.28 0.31 0 13 0 21.00 10.55 11.15 11.10 0 0 0
June 17, 2022 0 0.27 0.31 0 0 0 21.50 11.05 11.65 11.60 0 0 0
June 17, 2022 0 0.27 0.31 0 0 0 22.00 11.55 12.15 12.10 0 0 0
June 17, 2022 0 0.27 0.31 0 0 0 22.50 12.05 12.65 12.60 0 0 0
June 17, 2022 0 0.27 0.31 0 7 0 23.00 12.55 13.15 13.10 0 0 0
June 17, 2022 0 0.27 0.31 0 1 0 24.00 13.55 14.15 14.10 0 0 0
June 17, 2022 0 0.27 0.31 0 0 0 25.00 14.55 15.15 15.10 0 0 0
June 17, 2022 0 0.27 0.31 0 0 0 26.00 15.55 16.15 16.10 0 0 0
June 17, 2022 0 0.27 0.31 0 0 0 28.00 17.55 18.15 18.10 0 0 0
June 17, 2022 0 0.27 0.31 0 4 0 30.00 19.55 20.15 20.10 0 0 0
July 15, 2022 1.65 2.10 2.15 0 0 0 9.00 0.49 0.95 0.95 0 0 0
July 15, 2022 1.50 1.95 2.00 0 0 0 9.25 0.55 1.05 1.05 0 0 0
July 15, 2022 1.35 1.80 1.85 0 0 0 9.50 0.65 1.15 1.15 0 0 0
July 15, 2022 1.20 1.70 1.75 0 0 0 9.75 0.80 1.25 1.25 0 0 0
July 15, 2022 1.10 1.55 1.60 0 0 0 10.00 0.90 1.35 1.35 0 0 0
July 15, 2022 0.85 1.35 1.40 0 0 0 10.50 1.20 1.65 1.65 0 0 0
July 15, 2022 0.70 1.15 1.20 0 0 0 11.00 1.50 1.95 1.95 0 0 0
July 15, 2022 0.55 1.00 1.05 0 0 0 11.50 1.85 2.30 2.30 0 0 0
July 15, 2022 0.42 0.85 0.90 0 0 0 12.00 2.20 2.70 2.70 0 0 0
July 15, 2022 0.33 0.75 0.80 0 0 0 12.50 2.60 3.10 3.10 0 0 0
July 15, 2022 0.25 0.70 0.70 0 0 0 13.00 3.05 3.50 3.50 0 0 0
July 15, 2022 0.18 0.65 0.65 0 0 0 13.50 3.45 3.95 3.95 0 0 0
July 15, 2022 0.13 0.60 0.60 0 0 0 14.00 3.90 4.40 4.40 0 0 0
July 15, 2022 0.08 0.55 0.55 0 0 0 14.50 4.35 4.85 4.85 0 1 0
July 15, 2022 0.04 0.47 0.50 0 0 0 15.00 4.85 5.30 5.30 0 0 0
July 15, 2022 0.01 0.43 0.47 0 0 0 15.50 5.30 5.75 5.75 0 0 0
July 15, 2022 0.01 0.40 0.44 0 0 0 16.00 5.75 6.25 6.25 0 0 0
July 15, 2022 0.01 0.30 0.41 0 0 0 16.50 6.25 6.70 6.70 0 1 0
July 15, 2022 0.01 0.35 0.39 0 0 0 17.00 6.70 7.20 7.20 0 0 0
July 15, 2022 0.01 0.33 0.37 0 0 0 17.50 7.20 7.65 7.65 0 0 0
July 15, 2022 0.01 0.31 0.35 0 0 0 18.00 7.65 8.15 8.15 0 0 0
July 15, 2022 0.01 0.30 0.33 0 0 0 18.50 8.15 8.65 8.60 0 0 0
July 15, 2022 0.01 0.28 0.32 0 0 0 19.00 8.65 9.15 9.10 0 0 0
July 15, 2022 0.01 0.26 0.30 0 0 0 20.00 9.60 10.10 10.10 0 0 0
August 19, 2022 1.95 2.40 2.50 0 0 0 9.00 0.75 1.25 1.25 0 0 0
August 19, 2022 1.80 2.30 2.35 0 0 0 9.25 0.85 1.35 1.35 0 0 0
August 19, 2022 1.65 2.15 2.20 0 0 0 9.50 1.00 1.45 1.45 0 0 0
August 19, 2022 1.55 2.00 2.05 0 0 0 9.75 1.10 1.60 1.60 0 0 0
August 19, 2022 1.45 1.90 1.95 0 0 0 10.00 1.25 1.70 1.70 0 0 0
August 19, 2022 1.20 1.70 1.75 0 0 0 10.50 1.55 2.00 2.00 0 0 0
August 19, 2022 1.05 1.50 1.55 0 0 0 11.00 1.85 2.30 2.30 0 0 0
August 19, 2022 0.85 1.35 1.40 0 0 0 11.50 2.15 2.65 2.65 0 0 0
August 19, 2022 0.75 1.20 1.25 0 0 0 12.00 2.55 3.00 3.00 0 0 0
August 19, 2022 0.60 1.10 1.10 0 0 0 12.50 2.90 3.40 3.40 0 0 0
August 19, 2022 0.50 1.00 1.00 0 0 0 13.00 3.30 3.80 3.80 0 0 0
August 19, 2022 0.45 0.90 0.95 0 0 0 13.50 3.75 4.20 4.20 0 0 0
August 19, 2022 0.38 0.85 0.85 0 0 0 14.00 4.15 4.65 4.60 0 0 0
August 19, 2022 0.32 0.75 0.80 0 0 0 14.50 4.60 5.10 5.05 0 0 0
August 19, 2022 0.27 0.70 0.75 0 0 0 15.00 5.05 5.55 5.50 0 0 0
August 19, 2022 0.22 0.65 0.70 0 0 0 15.50 5.50 6.00 5.95 0 0 0
August 19, 2022 0.18 0.65 0.65 0 0 0 16.00 5.95 6.45 6.40 0 0 0
August 19, 2022 0.14 0.60 0.60 0 0 0 16.50 6.40 6.90 6.85 0 0 0
August 19, 2022 0.10 0.55 0.55 0 0 0 17.00 6.85 7.35 7.30 0 0 0
August 19, 2022 0.07 0.50 0.55 0 0 0 17.50 7.35 7.85 7.80 0 0 0
August 19, 2022 0.04 0.48 0.49 0 2 0 18.00 7.80 8.30 8.25 0 0 0
August 19, 2022 0.02 0.45 0.47 0 0 0 18.50 8.30 8.75 8.75 0 0 0
August 19, 2022 0.01 0.43 0.44 0 0 0 19.00 8.75 9.25 9.20 0 0 0
August 19, 2022 0.01 0.39 0.40 0 0 0 20.00 9.70 10.20 10.15 0 0 0
September 16, 2022 2.15 2.65 2.70 0 0 0 9.00 0.95 1.45 1.45 0 0 0
September 16, 2022 2.00 2.50 2.55 0 0 0 9.25 1.10 1.55 1.55 0 0 0
September 16, 2022 1.90 2.35 2.40 0 0 0 9.50 1.20 1.65 1.65 0 0 0
September 16, 2022 1.75 2.25 2.30 0 0 0 9.75 1.35 1.80 1.80 0 0 0
September 16, 2022 1.65 2.15 2.20 0 0 0 10.00 1.45 1.95 1.90 0 0 0
September 16, 2022 1.45 1.90 1.95 0 0 0 10.50 1.75 2.20 2.20 0 0 0
September 16, 2022 1.25 1.75 1.80 0 0 0 11.00 2.05 2.55 2.50 0 0 0
September 16, 2022 1.10 1.55 1.60 0 0 0 11.50 2.35 2.90 2.90 0 0 0
September 16, 2022 0.95 1.45 1.45 0 0 0 12.00 2.75 3.25 3.25 0 0 0
September 16, 2022 0.85 1.30 1.35 0 0 0 12.50 3.10 3.60 3.60 0 0 0
September 16, 2022 0.75 1.20 1.25 0 0 0 13.00 3.50 4.00 4.00 0 0 0
September 16, 2022 0.65 1.10 1.15 0 0 0 13.50 3.90 4.40 4.40 0 0 0
September 16, 2022 0.55 1.00 1.05 0 0 0 14.00 4.30 4.85 4.80 0 0 0
September 16, 2022 0.48 0.95 1.00 0 0 0 14.50 4.75 5.25 5.25 0 0 0
September 16, 2022 0.42 0.90 0.90 0 0 0 15.00 5.20 5.70 5.70 0 0 0
September 16, 2022 0.37 0.85 0.85 0 0 0 15.50 5.60 6.15 6.10 0 0 0
September 16, 2022 0.32 0.80 0.80 0 0 0 16.00 6.05 6.60 6.55 0 0 0
September 16, 2022 0.27 0.75 0.75 0 0 0 16.50 6.50 7.05 7.00 0 0 0
September 16, 2022 0.23 0.70 0.70 0 0 0 17.00 7.00 7.50 7.50 0 0 0
September 16, 2022 0.19 0.65 0.70 0 0 0 17.50 7.45 7.95 7.95 0 0 0
September 16, 2022 0.16 0.65 0.65 0 0 0 18.00 7.90 8.45 8.40 0 100 0
September 16, 2022 0.13 0.60 0.60 0 0 0 18.50 8.35 8.90 8.85 0 0 0
September 16, 2022 0.10 0.55 0.60 0 0 0 19.00 8.85 9.35 9.35 0 0 0
September 16, 2022 0.05 0.50 0.55 0 0 0 20.00 9.80 10.30 10.30 0 50 0
September 16, 2022 0.01 0.48 0.49 0 0 0 21.00 10.75 11.30 11.25 0 0 0
September 16, 2022 0.01 0.44 0.45 0 4 0 22.00 11.70 12.25 12.20 0 0 0
September 16, 2022 0.01 0.41 0.42 0 0 0 23.00 12.70 13.20 13.15 0 0 0
September 16, 2022 0.01 0.38 0.39 0 0 0 24.00 13.65 14.20 14.15 0 0 0
September 16, 2022 0.01 0.36 0.37 0 0 0 25.00 14.65 15.15 15.10 0 0 0
September 16, 2022 0.01 0.34 0.35 0 0 0 26.00 15.60 16.15 16.10 0 0 0
September 16, 2022 0.01 0.31 0.32 0 0 0 28.00 17.60 18.10 18.10 0 0 0
September 16, 2022 0.01 0.29 0.30 0 0 0 30.00 19.55 20.10 20.05 0 0 0
October 21, 2022 2.35 2.90 2.95 0 0 0 9.00 1.20 1.65 1.65 0 0 0
October 21, 2022 2.20 2.75 2.85 0 0 0 9.25 1.30 1.75 1.80 0 0 0
October 21, 2022 2.15 2.60 2.70 0 0 0 9.50 1.45 1.90 1.90 0 0 0
October 21, 2022 2.00 2.50 2.55 0 0 0 9.75 1.55 2.05 2.05 0 0 0
October 21, 2022 1.90 2.40 2.45 0 0 0 10.00 1.70 2.15 2.15 0 0 0
October 21, 2022 1.70 2.15 2.25 0 0 0 10.50 2.00 2.45 2.45 0 0 0
October 21, 2022 1.50 2.00 2.05 0 0 0 11.00 2.25 2.80 2.85 0 0 0
October 21, 2022 1.35 1.85 1.90 0 0 0 11.50 2.60 3.15 3.15 0 0 0
October 21, 2022 1.20 1.70 1.75 0 0 0 12.00 2.95 3.50 3.50 0 0 0
October 21, 2022 1.10 1.55 1.60 0 0 0 12.50 3.30 3.90 3.90 0 0 0
October 21, 2022 0.95 1.45 1.50 0 0 0 13.00 3.70 4.25 4.25 0 0 0
October 21, 2022 0.85 1.35 1.40 0 0 0 13.50 4.10 4.65 4.65 0 0 0
October 21, 2022 0.80 1.25 1.30 0 0 0 14.00 4.50 5.05 5.05 0 0 0
October 21, 2022 0.70 1.15 1.20 0 0 0 14.50 4.90 5.50 5.50 0 0 0
October 21, 2022 0.65 1.10 1.15 0 0 0 15.00 5.35 5.90 5.90 0 0 0
October 21, 2022 0.55 1.05 1.05 0 0 0 15.50 5.80 6.35 6.35 0 0 0
October 21, 2022 0.49 1.00 1.00 0 0 0 16.00 6.25 6.80 6.80 0 0 0
October 21, 2022 0.44 0.95 0.95 0 0 0 16.50 6.70 7.25 7.25 0 0 0
October 21, 2022 0.40 0.90 0.90 0 0 0 17.00 7.15 7.70 7.70 0 0 0
October 21, 2022 0.35 0.85 0.85 0 0 0 17.50 7.60 8.15 8.15 0 0 0
October 21, 2022 0.31 0.80 0.80 0 0 0 18.00 8.05 8.60 8.60 0 0 0
November 18, 2022 2.45 3.10 3.15 0 0 0 9.00 1.30 1.85 1.85 0 0 0
November 18, 2022 2.35 3.00 3.05 0 0 0 9.25 1.45 1.95 1.95 0 0 0
November 18, 2022 2.25 2.85 2.90 0 0 0 9.50 1.60 2.10 2.10 0 0 0
November 18, 2022 2.10 2.75 2.80 0 0 0 9.75 1.70 2.25 2.20 0 0 0
November 18, 2022 2.05 2.60 2.65 0 0 0 10.00 1.85 2.35 2.35 0 0 0
November 18, 2022 1.85 2.40 2.45 0 0 0 10.50 2.10 2.70 2.65 0 0 0
November 18, 2022 1.70 2.20 2.25 0 0 0 11.00 2.40 3.05 3.05 0 0 0
November 18, 2022 1.50 2.05 2.10 0 0 0 11.50 2.75 3.35 3.35 0 0 0
November 18, 2022 1.35 1.90 1.95 0 0 0 12.00 3.10 3.70 3.70 0 0 0
November 18, 2022 1.15 1.65 1.70 0 0 0 13.00 3.85 4.45 4.45 0 0 0
December 16, 2022 3.15 3.80 3.85 0 0 0 8.00 1.00 1.50 1.55 0 0 0
December 16, 2022 2.60 3.25 3.30 0 0 0 9.00 1.45 2.00 2.00 0 0 0
December 16, 2022 2.40 3.00 3.10 0 0 0 9.50 1.70 2.25 2.25 0 0 0
December 16, 2022 2.15 2.80 2.85 0 0 0 10.00 2.00 2.50 2.55 0 0 0
December 16, 2022 1.85 2.35 2.45 0 0 0 11.00 2.55 3.20 3.20 0 0 0
December 16, 2022 1.55 2.05 2.10 0 0 0 12.00 3.25 3.90 3.90 0 0 0
December 16, 2022 1.30 1.80 1.85 0 0 0 13.00 4.00 4.60 4.60 0 8 0
December 16, 2022 1.10 1.60 1.65 0 0 0 14.00 4.75 5.40 5.40 0 5 0
December 16, 2022 0.90 1.45 1.50 0 0 0 15.00 5.60 6.25 6.25 0 0 0
December 16, 2022 0.80 1.30 1.35 0 0 0 16.00 6.45 7.10 7.10 0 0 0
December 16, 2022 0.65 1.20 1.25 0 0 0 17.00 7.35 8.00 7.95 0 0 0
December 16, 2022 0.55 1.10 0.55 -0.60 0 2 18.00 8.25 8.90 8.85 0 0 0
December 16, 2022 0.50 1.00 1.05 0 0 0 19.00 9.15 9.80 9.75 0 0 0
December 16, 2022 0.42 0.95 0.95 0 0 0 20.00 10.05 10.70 10.70 0 0 0
December 16, 2022 0.36 0.85 0.90 0 1 0 21.00 11.00 11.65 11.60 0 0 0
December 16, 2022 0.30 0.80 0.85 0 0 0 22.00 11.95 12.60 12.55 0 0 0
December 16, 2022 0.25 0.75 0.80 0 1 0 23.00 12.90 13.50 13.50 0 0 0
December 16, 2022 0.20 0.70 0.75 0 0 0 24.00 13.85 14.50 14.45 0 0 0
March 17, 2023 3.45 4.20 4.25 0 0 0 8.00 1.25 2.00 1.95 0 0 0
March 17, 2023 2.95 3.70 3.75 0 0 0 9.00 1.75 2.50 2.50 0 0 0
March 17, 2023 2.75 3.50 3.55 0 0 0 9.50 2.00 2.75 2.75 0 0 0
March 17, 2023 2.55 3.30 3.35 0 0 0 10.00 2.30 3.05 3.05 0 0 0
March 17, 2023 2.20 2.95 3.00 0 0 0 11.00 2.95 3.70 3.65 0 0 0
March 17, 2023 1.90 2.65 2.70 0 0 0 12.00 3.65 4.35 4.35 0 0 0
March 17, 2023 1.65 2.40 2.45 0 0 0 13.00 4.35 5.10 5.10 0 0 0
March 17, 2023 1.45 2.15 2.20 0 0 0 14.00 5.15 5.90 5.85 0 0 0
March 17, 2023 1.25 2.00 2.00 0 0 0 15.00 5.95 6.70 6.65 0 0 0
March 17, 2023 1.10 1.85 1.85 0 0 0 16.00 6.75 7.50 7.50 0 0 0
March 17, 2023 0.95 1.70 1.75 0 0 0 17.00 7.65 8.40 8.35 0 0 0
March 17, 2023 0.85 1.60 1.60 0 1 0 18.00 8.50 9.25 9.25 0 0 0
March 17, 2023 0.75 1.50 1.50 0 0 0 19.00 9.40 10.15 10.15 0 0 0
March 17, 2023 0.65 1.40 1.45 0 0 0 20.00 10.30 11.05 11.05 0 0 0
March 17, 2023 0.50 1.25 1.30 0 0 0 22.00 12.15 12.90 12.85 0 0 0