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.

ETHR – Ether ETF

Last update: May 24, 2022 at 3:36 p.m.   (Real-time)

  • Last price: 8.950
  • Net change: -0.040
  • Bid price: 8.940
  • Ask price: 8.960
  • 30-day historical volatility: 76.21%
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: 778
Volume: 2
Open interest: 479
Volume: 32
June 17, 2022 1.15 1.45 1.55 0 0 0 8.00 0.22 0.60 0.60 0 0 0
June 17, 2022 0.95 1.30 1.40 0 0 0 8.25 0.32 0.70 0.65 0 0 0
June 17, 2022 0.80 1.20 1.25 0 0 0 8.50 0.42 0.80 0.75 0 0 0
June 17, 2022 0.65 1.00 1.10 0 0 0 8.75 0.55 0.85 0.85 0 0 0
June 17, 2022 0.60 0.95 0.95 0 0 0 9.00 0.60 1.05 1.00 0 0 0
June 17, 2022 0.45 0.75 0.85 0 0 0 9.25 0.75 1.15 1.15 0 0 0
June 17, 2022 0.36 0.75 0.75 0 0 0 9.50 0.90 1.25 1.30 0 0 0
June 17, 2022 0.25 0.65 0.70 0 0 0 9.75 1.05 1.50 1.45 0 0 0
June 17, 2022 0.18 0.60 0.30 -0.30 1 1 10.00 1.25 1.70 1.65 0 70 0
June 17, 2022 0.09 0.50 0.50 0 0 0 10.50 1.65 2.00 2.05 0 0 0
June 17, 2022 0.02 0.43 0.47 0 0 0 11.00 2.05 2.50 2.45 0 10 0
June 17, 2022 0.02 0.37 0.41 0 0 0 11.50 2.50 3.00 2.95 0 0 0
June 17, 2022 0.01 0.40 0.35 0 3 0 12.00 3.00 3.40 3.40 0 0 0
June 17, 2022 0.01 0.31 0.33 0 0 0 12.50 3.40 3.90 3.90 0 10 0
June 17, 2022 0.01 0.29 0.30 0 11 0 13.00 3.95 4.35 4.35 0 3 0
June 17, 2022 0.01 0.26 0.28 0 0 0 13.50 4.45 4.80 4.85 0 2 0
June 17, 2022 0.01 0.26 0.25 0 22 0 14.00 4.85 5.30 5.30 0 2 0
June 17, 2022 0 0.25 0.25 0 0 0 14.50 5.35 5.80 5.80 0 0 0
June 17, 2022 0 0.24 0.23 0 46 0 15.00 5.85 6.30 6.30 0 0 0
June 17, 2022 0 0.22 0.24 0 0 0 15.50 6.35 6.80 6.80 0 0 0
June 17, 2022 0 0.23 0.23 0 9 0 16.00 6.85 7.30 7.05 -0.25 30 30
June 17, 2022 0 0.23 0.23 0 0 0 16.50 7.35 7.80 7.80 0 0 0
June 17, 2022 0 0.23 0.23 0 4 0 17.00 7.85 8.25 8.20 0 0 0
June 17, 2022 0 0.21 0.21 0 0 0 17.50 8.35 8.75 8.70 0 0 0
June 17, 2022 0 0.21 0.21 0 0 0 18.00 8.85 9.25 9.25 0 0 0
June 17, 2022 0 0.21 0.21 0 0 0 18.50 9.35 9.80 9.75 0 0 0
June 17, 2022 0 0.22 0.22 0 0 0 19.00 9.90 10.25 10.25 0 14 0
June 17, 2022 0 0.22 0.22 0 0 0 19.50 10.40 10.80 10.75 0 0 0
June 17, 2022 0 0.22 0.22 0 11 0 20.00 10.85 11.30 11.25 0 0 0
June 17, 2022 0 0.22 0.22 0 30 0 20.50 11.30 11.80 11.75 0 0 0
June 17, 2022 0 0.22 0.22 0 32 0 21.00 11.90 12.30 12.25 0 30 0
June 17, 2022 0 0.22 0.05 -0.17 25 1 22.00 12.80 13.30 13.25 0 10 0
June 17, 2022 0 0.22 0.22 0 12 0 23.00 13.90 14.30 14.25 0 0 0
June 17, 2022 0 0.22 0.22 0 48 0 24.00 14.90 15.30 15.25 0 10 0
July 15, 2022 1.50 1.75 1.85 0 0 0 8.00 0.50 0.85 0.75 -0.10 0 2
July 15, 2022 1.25 1.60 1.70 0 0 0 8.25 0.70 0.95 0.95 0 0 0
July 15, 2022 1.10 1.50 1.55 0 0 0 8.50 0.80 1.05 1.05 0 0 0
July 15, 2022 1.00 1.35 1.40 0 0 0 8.75 0.90 1.15 1.15 0 0 0
July 15, 2022 0.90 1.25 1.30 0 0 0 9.00 1.05 1.30 1.30 0 0 0
July 15, 2022 0.80 1.10 1.15 0 0 0 9.25 1.10 1.40 1.45 0 0 0
July 15, 2022 0.70 1.05 1.05 0 0 0 9.50 1.25 1.55 1.60 0 15 0
July 15, 2022 0.60 0.95 1.00 0 0 0 9.75 1.40 1.70 1.75 0 15 0
July 15, 2022 0.55 0.85 0.90 0 0 0 10.00 1.65 1.90 1.90 0 0 0
July 15, 2022 0.42 0.75 0.75 0 0 0 10.50 1.95 2.25 2.30 0 0 0
July 15, 2022 0.33 0.60 0.65 0 0 0 11.00 2.30 2.65 2.70 0 0 0
July 15, 2022 0.22 0.55 0.60 0 0 0 11.50 2.70 3.15 3.10 0 0 0
July 15, 2022 0.16 0.46 0.50 0 14 0 12.00 3.15 3.60 3.55 0 0 0
July 15, 2022 0.09 0.46 0.45 0 0 0 12.50 3.60 3.95 4.00 0 0 0
July 15, 2022 0.05 0.37 0.41 0 16 0 13.00 4.05 4.45 4.45 0 2 0
July 15, 2022 0.01 0.33 0.37 0 0 0 13.50 4.50 4.90 4.90 0 0 0
July 15, 2022 0.02 0.31 0.34 0 0 0 14.00 5.00 5.40 5.40 0 0 0
July 15, 2022 0.02 0.28 0.31 0 0 0 14.50 5.50 5.90 5.85 0 0 0
July 15, 2022 0.02 0.26 0.28 0 0 0 15.00 5.95 6.35 6.35 0 0 0
July 15, 2022 0.01 0.23 0.26 0 11 0 15.50 6.45 6.85 6.80 0 0 0
July 15, 2022 0.01 0.22 0.25 0 0 0 16.00 6.95 7.30 7.30 0 0 0
July 15, 2022 0.01 0.20 0.23 0 0 0 16.50 7.45 7.80 7.75 0 10 0
July 15, 2022 0.01 0.19 0.22 0 0 0 17.00 7.95 8.25 8.25 0 0 0
July 15, 2022 0.01 0.19 0.20 0 0 0 18.00 8.90 9.25 9.25 0 0 0
August 19, 2022 1.75 2.05 2.10 0 0 0 8.00 0.85 1.15 1.10 0 0 0
August 19, 2022 1.55 1.90 1.95 0 0 0 8.25 0.95 1.25 1.25 0 0 0
August 19, 2022 1.45 1.75 1.85 0 0 0 8.50 1.00 1.35 1.35 0 0 0
August 19, 2022 1.30 1.65 1.70 0 0 0 8.75 1.10 1.45 1.45 0 0 0
August 19, 2022 1.20 1.55 1.60 0 0 0 9.00 1.25 1.65 1.60 0 0 0
August 19, 2022 1.05 1.45 1.50 0 0 0 9.25 1.40 1.70 1.75 0 0 0
August 19, 2022 0.95 1.35 1.40 0 0 0 9.50 1.55 1.85 1.90 0 52 0
August 19, 2022 0.90 1.25 1.30 0 0 0 9.75 1.70 2.05 2.05 0 0 0
August 19, 2022 0.80 1.15 1.20 0 0 0 10.00 1.90 2.25 2.20 0 0 0
August 19, 2022 0.65 1.00 1.05 0 0 0 10.50 2.20 2.60 2.55 0 0 0
August 19, 2022 0.55 0.90 0.90 0 4 0 11.00 2.60 2.95 2.95 0 0 0
August 19, 2022 0.47 0.80 0.80 0 0 0 11.50 3.00 3.35 3.35 0 0 0
August 19, 2022 0.37 0.70 0.75 0 26 0 12.00 3.35 3.80 3.75 0 0 0
August 19, 2022 0.30 0.65 0.65 0 0 0 12.50 3.80 4.25 4.20 0 0 0
August 19, 2022 0.25 0.40 0.60 0 1 0 13.00 4.25 4.65 4.60 0 0 0
August 19, 2022 0.20 0.50 0.55 0 0 0 13.50 4.70 5.10 5.05 0 0 0
August 19, 2022 0.20 0.47 0.50 0 0 0 14.00 5.15 5.55 5.50 0 0 0
August 19, 2022 0.16 0.42 0.45 0 0 0 14.50 5.65 6.05 6.00 0 0 0
August 19, 2022 0.14 0.39 0.43 0 0 0 15.00 6.15 6.50 6.45 0 0 0
August 19, 2022 0.11 0.37 0.40 0 0 0 15.50 6.60 6.95 6.90 0 0 0
August 19, 2022 0.08 0.35 0.37 0 3 0 16.00 7.05 7.45 7.40 0 0 0
August 19, 2022 0.05 0.32 0.35 0 0 0 16.50 7.55 7.90 7.85 0 0 0
August 19, 2022 0.04 0.31 0.31 0 34 0 17.00 8.00 8.40 8.35 0 0 0
August 19, 2022 0.02 0.27 0.29 0 1 0 18.00 9.00 9.35 9.30 0 0 0
September 16, 2022 1.80 2.20 2.30 0 0 0 8.00 1.00 1.30 1.30 0 0 0
September 16, 2022 1.70 2.10 2.15 0 0 0 8.25 1.05 1.40 1.40 0 0 0
September 16, 2022 1.60 1.95 2.00 0 0 0 8.50 1.10 1.55 1.55 0 0 0
September 16, 2022 1.45 1.85 1.90 0 0 0 8.75 1.30 1.65 1.65 0 0 0
September 16, 2022 1.40 1.70 1.80 0 0 0 9.00 1.45 1.80 1.80 0 0 0
September 16, 2022 1.25 1.60 1.70 0 0 0 9.25 1.60 1.95 1.95 0 0 0
September 16, 2022 1.15 1.55 1.60 0 0 0 9.50 1.70 2.10 2.10 0 0 0
September 16, 2022 1.05 1.45 1.50 0 0 0 9.75 1.85 2.25 2.25 0 0 0
September 16, 2022 1.00 1.35 1.45 0 0 0 10.00 2.05 2.40 2.40 0 0 0
September 16, 2022 0.85 1.20 1.25 0 0 0 10.50 2.40 2.80 2.75 0 0 0
September 16, 2022 0.70 1.10 1.15 0 0 0 11.00 2.80 3.20 3.15 0 10 0
September 16, 2022 0.60 1.00 1.00 0 0 0 11.50 3.15 3.60 3.55 0 0 0
September 16, 2022 0.55 0.90 0.90 0 3 0 12.00 3.55 4.00 3.95 0 10 0
September 16, 2022 0.45 0.80 0.85 0 0 0 12.50 3.95 4.40 4.35 0 0 0
September 16, 2022 0.40 0.75 0.75 0 0 0 13.00 4.40 4.80 4.80 0 10 0
September 16, 2022 0.34 0.70 0.70 0 0 0 13.50 4.85 5.25 5.25 0 0 0
September 16, 2022 0.31 0.45 0.65 0 3 0 14.00 5.30 5.70 5.65 0 30 0
September 16, 2022 0.25 0.60 0.60 0 0 0 14.50 5.75 6.15 6.15 0 0 0
September 16, 2022 0.21 0.55 0.60 0 1 0 15.00 6.20 6.60 6.60 0 0 0
September 16, 2022 0.17 0.55 0.55 0 0 0 15.50 6.65 7.05 7.05 0 0 0
September 16, 2022 0.14 0.48 0.50 0 0 0 16.00 7.15 7.50 7.50 0 10 0
September 16, 2022 0.11 0.45 0.46 0 0 0 16.50 7.60 8.00 8.00 0 0 0
September 16, 2022 0.10 0.41 0.44 0 2 0 17.00 8.05 8.45 8.45 0 20 0
September 16, 2022 0.04 0.37 0.39 0 0 0 18.00 9.00 9.40 9.40 0 0 0
September 16, 2022 0.02 0.33 0.35 0 0 0 19.00 10.00 10.55 10.35 0 0 0
September 16, 2022 0.01 0.31 0.17 0 100 0 20.00 10.95 11.40 11.35 0 0 0
September 16, 2022 0.01 0.29 0.30 0 0 0 21.00 12.00 12.45 12.30 0 0 0
September 16, 2022 0.01 0.27 0.27 0 0 0 22.00 12.90 13.30 13.30 0 0 0
September 16, 2022 0.01 0.25 0.26 0 0 0 23.00 13.90 14.40 14.25 0 0 0
September 16, 2022 0.01 0.23 0.09 0 100 0 24.00 14.90 15.40 15.25 0 0 0
October 21, 2022 2.10 2.45 2.50 0 0 0 8.00 1.10 1.50 1.50 0 0 0
October 21, 2022 1.95 2.30 2.35 0 0 0 8.25 1.25 1.55 1.60 0 0 0
October 21, 2022 1.80 2.20 2.25 0 0 0 8.50 1.30 1.75 1.75 0 0 0
October 21, 2022 1.70 2.10 2.15 0 0 0 8.75 1.50 1.90 1.90 0 0 0
October 21, 2022 1.60 2.00 2.00 0 0 0 9.00 1.60 2.05 2.05 0 0 0
October 21, 2022 1.50 1.90 1.90 0 0 0 9.25 1.80 2.20 2.20 0 0 0
October 21, 2022 1.35 1.80 1.80 0 0 0 9.50 1.90 2.30 2.35 0 0 0
October 21, 2022 1.35 1.70 1.75 0 0 0 9.75 2.10 2.45 2.50 0 0 0
October 21, 2022 1.20 1.60 1.65 0 0 0 10.00 2.25 2.70 2.70 0 0 0
October 21, 2022 1.10 1.45 1.50 0 0 0 10.50 2.60 3.00 3.05 0 0 0
October 21, 2022 0.90 1.35 1.35 0 0 0 11.00 3.05 3.35 3.40 0 0 0
October 21, 2022 0.80 1.25 1.25 0 0 0 11.50 3.35 3.75 3.75 0 0 0
October 21, 2022 0.70 1.10 1.15 0 0 0 12.00 3.80 4.20 4.15 0 0 0
October 21, 2022 0.65 1.05 1.05 0 0 0 12.50 4.20 4.65 4.55 0 0 0
October 21, 2022 0.55 0.95 1.00 0 0 0 13.00 4.55 5.05 5.00 0 0 0
October 21, 2022 0.55 0.90 0.95 0 0 0 13.50 5.00 5.45 5.40 0 0 0
October 21, 2022 0.45 0.80 0.85 0 0 0 14.00 5.50 5.90 5.85 0 0 0
October 21, 2022 0.40 0.75 0.80 0 0 0 14.50 5.90 6.30 6.30 0 0 0
October 21, 2022 0.36 0.70 0.75 0 0 0 15.00 6.35 6.80 6.75 0 0 0
October 21, 2022 0.32 0.70 0.70 0 0 0 15.50 6.80 7.30 7.20 0 0 0
October 21, 2022 0.28 0.65 0.65 0 0 0 16.00 7.25 7.70 7.65 0 0 0
November 18, 2022 2.15 2.60 2.65 0 0 0 8.00 1.25 1.65 1.65 0 0 0
November 18, 2022 2.10 2.45 2.50 0 0 0 8.25 1.45 1.75 1.75 0 0 0
November 18, 2022 2.00 2.35 2.40 0 0 0 8.50 1.50 1.90 1.90 0 0 0
November 18, 2022 1.85 2.25 2.30 0 0 0 8.75 1.65 2.05 2.05 0 0 0
November 18, 2022 1.75 2.15 2.20 0 0 0 9.00 1.80 2.20 2.20 0 0 0
November 18, 2022 1.65 2.05 2.10 0 0 0 9.25 1.95 2.35 2.35 0 0 0
November 18, 2022 1.55 1.95 2.00 0 0 0 9.50 2.10 2.50 2.50 0 0 0
November 18, 2022 1.40 1.85 1.90 0 0 0 9.75 2.30 2.70 2.70 0 0 0
November 18, 2022 1.40 1.80 1.80 0 0 0 10.00 2.50 2.85 2.85 0 0 0
November 18, 2022 1.25 1.65 1.65 0 0 0 10.50 2.85 3.20 3.20 0 0 0
November 18, 2022 1.05 1.50 1.55 0 0 0 11.00 3.20 3.60 3.60 0 0 0
December 16, 2022 2.75 3.30 3.35 0 0 0 7.00 0.90 1.30 1.30 0 0 0
December 16, 2022 2.30 2.75 2.80 0 0 0 8.00 1.35 1.80 1.80 0 0 0
December 16, 2022 2.05 2.50 2.55 0 0 0 8.50 1.65 2.05 2.05 0 0 0
December 16, 2022 1.85 2.30 2.35 0 2 0 9.00 2.00 2.35 2.35 0 25 0
December 16, 2022 1.60 2.10 2.15 0 0 0 9.50 2.30 2.70 2.70 0 10 0
December 16, 2022 1.45 1.95 1.95 0 0 0 10.00 2.60 3.05 3.05 0 0 0
December 16, 2022 1.25 1.65 1.70 0 2 0 11.00 3.35 3.75 3.75 0 0 0
December 16, 2022 0.95 1.45 1.45 0 0 0 12.00 4.10 4.50 4.50 0 10 0
December 16, 2022 0.85 1.25 1.15 0 42 0 13.00 4.80 5.30 5.15 0 12 0
December 16, 2022 0.70 1.15 1.15 0 0 0 14.00 5.70 6.15 6.15 0 21 0
December 16, 2022 0.60 1.00 1.05 0 20 0 15.00 6.60 7.05 7.00 0 0 0
December 16, 2022 0.46 0.90 0.85 0 34 0 16.00 7.40 7.90 7.90 0 1 0
December 16, 2022 0.38 0.80 0.85 0 40 0 17.00 8.40 8.80 8.85 0 0 0
December 16, 2022 0.31 0.75 0.75 0 11 0 18.00 9.25 9.80 9.75 0 1 0
December 16, 2022 0.25 0.65 0.70 0 0 0 19.00 10.15 10.75 10.70 0 0 0
December 16, 2022 0.20 0.60 0.65 0 1 0 20.00 11.15 11.60 11.65 0 20 0
December 16, 2022 0.16 0.55 0.60 0 0 0 21.00 12.10 12.55 12.60 0 0 0
December 16, 2022 0.12 0.55 0.55 0 8 0 22.00 13.00 13.50 13.55 0 0 0
March 17, 2023 3.05 3.70 3.70 0 0 0 7.00 1.20 1.70 1.70 0 0 0
March 17, 2023 2.55 3.20 3.20 0 0 0 8.00 1.75 2.25 2.25 0 2 0
March 17, 2023 2.35 2.95 3.00 0 0 0 8.50 2.00 2.50 2.50 0 0 0
March 17, 2023 2.20 2.75 2.80 0 0 0 9.00 2.35 2.80 2.80 0 1 0
March 17, 2023 2.05 2.60 2.60 0 0 0 9.50 2.60 3.15 3.15 0 0 0
March 17, 2023 1.80 2.45 2.45 0 15 0 10.00 2.95 3.50 3.45 0 0 0
March 17, 2023 1.50 2.15 2.20 0 0 0 11.00 3.65 4.20 4.15 0 0 0
March 17, 2023 1.25 1.85 1.95 0 0 0 12.00 4.45 4.95 4.90 0 1 0
March 17, 2023 1.20 1.75 1.75 0 10 0 13.00 5.25 5.75 5.70 0 0 0
March 17, 2023 0.95 1.60 1.60 0 0 0 14.00 5.95 6.65 6.55 0 0 0
March 17, 2023 0.85 1.45 1.45 0 20 0 15.00 6.80 7.40 7.40 0 0 0
March 17, 2023 0.75 1.35 1.35 0 0 0 16.00 7.65 8.30 8.30 0 0 0
March 17, 2023 0.65 1.20 1.25 0 0 0 17.00 8.55 9.15 9.15 0 0 0
March 17, 2023 0.55 1.10 1.15 0 0 0 18.00 9.45 10.10 10.05 0 0 0