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.

ETHX – CI Galaxy Ethereum ETF

Last update: April 1, 2023 at 2:05 p.m.   (Real-time)

  • Last price: 8.970
  • Net change: 0.230
  • Bid price: 8.960
  • Ask price: 8.990
  • 30-day historical volatility: 70.09%
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: 3,570
Volume: 6
Open interest: 822
Volume: 0
April 21, 2023 4.75 5.15 5.15 0 0 0 4.00 0 0.13 0.13 0 25 0
April 21, 2023 4.25 4.65 4.65 0 1 0 4.50 0 0.13 0.13 0 0 0
April 21, 2023 4.00 4.40 4.40 0 0 0 4.75 0 0.13 0.13 0 0 0
April 21, 2023 3.75 4.15 4.15 0 0 0 5.00 0 0.13 0.13 0 0 0
April 21, 2023 3.50 3.90 3.90 0 0 0 5.25 0 0.13 0.13 0 8 0
April 21, 2023 3.25 3.65 3.65 0 0 0 5.50 0 0.13 0.13 0 1 0
April 21, 2023 3.00 3.40 3.40 0 0 0 5.75 0 0.14 0.14 0 0 0
April 21, 2023 2.75 3.15 3.15 0 0 0 6.00 0 0.14 0.14 0 0 0
April 21, 2023 2.50 2.90 2.90 0 0 0 6.25 0 0.14 0.14 0 1 0
April 21, 2023 2.25 2.65 2.65 0 0 0 6.50 0 0.15 0.15 0 1 0
April 21, 2023 2.00 2.40 2.40 0 2 0 6.75 0.01 0.15 0.15 0 0 0
April 21, 2023 1.75 2.20 2.20 0 28 0 7.00 0.01 0.18 0.18 0 10 0
April 21, 2023 1.55 1.95 1.95 0 1 0 7.25 0.01 0.20 0.20 0 24 0
April 21, 2023 1.30 1.70 1.70 0 2 0 7.50 0.02 0.23 0.23 0 8 0
April 21, 2023 1.10 1.50 1.50 0 0 0 7.75 0.02 0.27 0.27 0 0 0
April 21, 2023 0.90 1.30 1.30 0 4 0 8.00 0.05 0.25 0.25 0 34 0
April 21, 2023 0.70 1.10 1.10 0 30 0 8.25 0.12 0.25 0.25 0 20 0
April 21, 2023 0.60 0.85 0.85 0 27 0 8.50 0.20 0.47 0.47 0 0 0
April 21, 2023 0.45 0.75 0.75 0 11 0 8.75 0.31 0.60 0.60 0 12 0
April 21, 2023 0.33 0.60 0.60 0 15 0 9.00 0.43 0.70 0.70 0 0 0
April 21, 2023 0.23 0.48 0.48 0 10 0 9.25 0.60 0.85 0.85 0 0 0
April 21, 2023 0.15 0.40 0.40 0 85 0 9.50 0.75 1.00 1.00 0 0 0
April 21, 2023 0.08 0.34 0.34 0 0 0 9.75 0.90 1.20 1.20 0 0 0
April 21, 2023 0.02 0.25 0.25 0 16 0 10.00 1.05 1.45 1.45 0 0 0
May 19, 2023 4.80 5.15 5.15 0 0 0 4.00 0 0.11 0.11 0 0 0
May 19, 2023 4.30 4.65 4.65 0 0 0 4.50 0 0.12 0.12 0 0 0
May 19, 2023 4.05 4.40 4.40 0 0 0 4.75 0 0.12 0.12 0 12 0
May 19, 2023 3.80 4.15 4.15 0 0 0 5.00 0 0.13 0.13 0 0 0
May 19, 2023 3.55 3.90 3.90 0 0 0 5.25 0.01 0.14 0.14 0 0 0
May 19, 2023 3.30 3.65 3.65 0 0 0 5.50 0.01 0.15 0.15 0 0 0
May 19, 2023 3.05 3.40 3.40 0 0 0 5.75 0.01 0.17 0.17 0 0 0
May 19, 2023 2.80 3.15 3.15 0 1 0 6.00 0.02 0.19 0.19 0 0 0
May 19, 2023 2.60 2.90 2.90 0 0 0 6.25 0.02 0.22 0.22 0 0 0
May 19, 2023 2.35 2.70 2.70 0 0 0 6.50 0.02 0.25 0.25 0 0 0
May 19, 2023 2.10 2.50 2.50 0 0 0 6.75 0.06 0.28 0.28 0 0 0
May 19, 2023 1.90 2.25 2.25 0 2 0 7.00 0.10 0.32 0.32 0 5 0
May 19, 2023 1.70 2.05 2.05 0 0 0 7.25 0.14 0.37 0.37 0 20 0
May 19, 2023 1.50 1.85 1.85 0 0 0 7.50 0.19 0.42 0.42 0 6 0
May 19, 2023 1.30 1.65 1.65 0 1 0 7.75 0.25 0.48 0.48 0 0 0
May 19, 2023 1.10 1.50 1.50 0 33 0 8.00 0.33 0.55 0.55 0 1 0
May 19, 2023 1.00 1.25 1.25 0 0 0 8.25 0.41 0.65 0.65 0 0 0
May 19, 2023 0.85 1.10 1.10 0 65 0 8.50 0.55 0.75 0.75 0 2 0
May 19, 2023 0.70 1.00 1.00 0 0 0 8.75 0.65 0.90 0.90 0 0 0
May 19, 2023 0.60 0.85 0.85 0 35 0 9.00 0.75 1.00 1.00 0 25 0
May 19, 2023 0.49 0.75 0.75 0 10 0 9.25 0.95 1.15 1.15 0 0 0
May 19, 2023 0.40 0.70 0.70 0 35 0 9.50 1.05 1.35 1.35 0 0 0
May 19, 2023 0.33 0.60 0.60 0 0 0 9.75 1.25 1.50 1.50 0 0 0
May 19, 2023 0.25 0.55 0.55 0 5 0 10.00 1.40 1.65 1.65 0 0 0
June 16, 2023 5.75 6.15 6.15 0 14 0 3.00 0 0.15 0.15 0 0 0
June 16, 2023 4.75 5.15 5.15 0 20 0 4.00 0 0.16 0.16 0 1 0
June 16, 2023 4.25 4.65 4.65 0 0 0 4.50 0.01 0.16 0.16 0 0 0
June 16, 2023 3.75 4.20 4.20 0 2 0 5.00 0.01 0.19 0.19 0 2 0
June 16, 2023 3.50 3.90 3.90 0 0 0 5.25 0.01 0.21 0.21 0 0 0
June 16, 2023 3.25 3.70 3.70 0 77 0 5.50 0.05 0.25 0.25 0 2 0
June 16, 2023 3.05 3.45 3.45 0 0 0 5.75 0.02 0.26 0.26 0 0 0
June 16, 2023 2.80 3.20 3.20 0 33 0 6.00 0.02 0.29 0.29 0 5 0
June 16, 2023 2.60 3.00 3.00 0 0 0 6.25 0.06 0.33 0.33 0 0 0
June 16, 2023 2.35 2.80 2.80 0 3 0 6.50 0.10 0.37 0.37 0 0 0
June 16, 2023 2.15 2.55 2.55 0 10 0 6.75 0.13 0.43 0.43 0 0 0
June 16, 2023 2.05 2.35 2.35 0 70 0 7.00 0.18 0.48 0.48 0 5 0
June 16, 2023 1.75 2.15 2.15 0 2 0 7.25 0.24 0.55 0.55 0 6 0
June 16, 2023 1.55 2.00 2.00 0 19 0 7.50 0.30 0.60 0.60 0 11 0
June 16, 2023 1.40 1.85 1.85 0 1 0 7.75 0.38 0.70 0.70 0 0 0
June 16, 2023 1.25 1.60 1.60 0 29 0 8.00 0.48 0.80 0.80 0 15 0
June 16, 2023 1.15 1.45 1.45 0 0 0 8.25 0.60 0.90 0.90 0 27 0
June 16, 2023 1.00 1.35 1.35 0 14 0 8.50 0.70 1.00 1.00 0 20 0
June 16, 2023 0.90 1.20 1.20 0 0 0 8.75 0.85 1.15 1.15 0 0 0
June 16, 2023 0.80 1.10 1.10 0 39 0 9.00 0.95 1.30 1.30 0 10 0
June 16, 2023 0.70 1.00 1.00 0 10 0 9.25 1.15 1.45 1.45 0 0 0
June 16, 2023 0.60 0.90 0.90 0 1 0 9.50 1.25 1.60 1.60 0 7 0
June 16, 2023 0.50 0.85 0.85 0 0 0 9.75 1.45 1.75 1.75 0 0 0
June 16, 2023 0.45 0.75 0.75 0 34 0 10.00 1.65 1.95 1.95 0 29 0
June 16, 2023 0.09 0.40 0.40 0 46 0 12.00 3.10 3.60 3.60 0 22 0
July 21, 2023 2.80 3.30 3.30 0 0 0 6.00 0.10 0.40 0.40 0 0 0
July 21, 2023 2.60 3.10 3.10 0 0 0 6.25 0.15 0.45 0.45 0 0 0
July 21, 2023 2.40 2.85 2.85 0 100 0 6.50 0.20 0.50 0.50 0 0 0
July 21, 2023 2.20 2.65 2.65 0 0 0 6.75 0.25 0.55 0.55 0 0 0
July 21, 2023 2.00 2.50 2.50 0 0 0 7.00 0.30 0.65 0.65 0 0 0
July 21, 2023 1.85 2.30 2.30 0 0 0 7.25 0.37 0.70 0.70 0 0 0
July 21, 2023 1.65 2.10 2.10 0 0 0 7.50 0.45 0.80 0.80 0 25 0
July 21, 2023 1.50 1.90 1.90 0 0 0 7.75 0.55 0.90 0.90 0 0 0
July 21, 2023 1.40 1.75 1.75 0 100 0 8.00 0.65 0.95 0.95 0 0 0
July 21, 2023 1.25 1.60 1.60 0 0 0 8.25 0.75 1.10 1.10 0 25 0
July 21, 2023 1.10 1.45 1.45 0 0 0 8.50 0.85 1.20 1.20 0 0 0
July 21, 2023 1.00 1.35 1.35 0 0 0 8.75 1.00 1.35 1.35 0 0 0
July 21, 2023 0.85 1.25 1.25 0 33 0 9.00 1.15 1.45 1.45 0 0 0
July 21, 2023 0.75 1.15 1.15 0 0 0 9.25 1.30 1.60 1.60 0 0 0
July 21, 2023 0.70 1.05 1.05 0 0 0 9.50 1.45 1.80 1.80 0 0 0
July 21, 2023 0.60 0.95 0.95 0 0 0 9.75 1.65 1.95 1.95 0 0 0
July 21, 2023 0.55 0.90 0.90 0 25 0 10.00 1.75 2.10 2.10 0 0 0
August 18, 2023 2.95 3.35 3.35 0 0 0 6.00 0.21 0.45 0.45 0 0 0
August 18, 2023 2.75 3.20 3.20 0 0 0 6.25 0.26 0.50 0.50 0 0 0
August 18, 2023 2.55 3.00 3.00 0 0 0 6.50 0.32 0.60 0.60 0 0 0
August 18, 2023 2.35 2.75 2.75 0 0 0 6.75 0.38 0.65 0.65 0 0 0
August 18, 2023 2.20 2.50 2.50 0 0 0 7.00 0.45 0.70 0.70 0 0 0
August 18, 2023 2.00 2.40 2.40 0 0 0 7.25 0.50 0.80 0.80 0 0 0
August 18, 2023 1.85 2.20 2.20 0 0 0 7.50 0.60 0.90 0.90 0 0 0
August 18, 2023 1.70 2.00 2.00 0 0 0 7.75 0.70 1.00 1.00 0 0 0
August 18, 2023 1.50 1.85 1.85 0 0 0 8.00 0.80 1.10 1.10 0 0 0
August 18, 2023 1.40 1.70 1.70 0 0 0 8.25 0.90 1.20 1.20 0 0 0
August 18, 2023 1.25 1.55 1.55 0 0 0 8.50 1.00 1.35 1.35 0 0 0
August 18, 2023 1.15 1.45 1.45 0 0 0 8.75 1.15 1.45 1.45 0 0 0
August 18, 2023 1.05 1.35 1.35 0 15 0 9.00 1.45 1.60 1.60 0 0 0
August 18, 2023 0.95 1.25 1.25 0 0 0 9.25 1.45 1.75 1.75 0 0 0
August 18, 2023 0.85 1.15 1.15 0 0 0 9.50 1.60 1.95 1.95 0 0 0
August 18, 2023 0.75 1.10 1.10 0 0 0 9.75 1.75 2.10 2.10 0 0 0
August 18, 2023 0.70 1.00 1.00 0 0 0 10.00 1.95 2.25 2.25 0 25 0
September 15, 2023 5.85 6.20 6.20 0 0 0 3.00 0 0.15 0.15 0 0 0
September 15, 2023 4.85 5.20 5.20 0 0 0 4.00 0.05 0.22 0.22 0 10 0
September 15, 2023 4.35 4.70 4.70 0 0 0 4.50 0.01 0.27 0.27 0 0 0
September 15, 2023 3.85 4.25 4.25 0 47 0 5.00 0.10 0.34 0.34 0 25 0
September 15, 2023 3.40 3.90 3.90 0 1 0 5.50 0.16 0.43 0.43 0 0 0
September 15, 2023 3.00 3.35 3.35 0 1,200 0 6.00 0.27 0.55 0.55 0 0 0
September 15, 2023 2.65 3.10 3.10 0 10 0 6.50 0.39 0.65 0.65 0 0 0
September 15, 2023 2.30 2.75 2.75 0 26 0 7.00 0.55 0.85 0.85 0 0 0
September 15, 2023 1.95 2.30 2.30 0 26 0 7.50 0.70 1.05 1.05 0 0 0
September 15, 2023 1.80 2.10 2.10 0 0 0 7.75 0.80 1.15 1.15 0 0 0
September 15, 2023 1.65 2.00 2.00 0 23 0 8.00 0.95 1.25 1.25 0 0 0
September 15, 2023 1.55 1.80 1.80 0 0 0 8.25 1.05 1.35 1.35 0 0 0
September 15, 2023 1.40 1.70 1.70 0 0 0 8.50 1.15 1.50 1.50 0 0 0
September 15, 2023 1.30 1.60 1.60 0 0 0 8.75 1.30 1.65 1.65 0 25 0
September 15, 2023 1.20 1.50 1.50 0 33 0 9.00 1.45 1.75 1.75 0 1 0
September 15, 2023 1.10 1.40 1.40 0 0 0 9.25 1.60 1.95 1.95 0 0 0
September 15, 2023 1.00 1.30 1.30 0 0 0 9.50 1.75 2.10 2.10 0 0 0
September 15, 2023 0.90 1.20 1.20 0 0 0 9.75 1.95 2.25 2.25 0 0 0
September 15, 2023 0.80 1.20 1.20 -0.05 97 5 10.00 2.10 2.40 2.40 0 21 0
December 15, 2023 4.85 5.40 5.40 0 0 0 4.00 0.04 0.34 0.34 0 0 0
December 15, 2023 4.35 4.90 4.90 0 0 0 4.50 0.12 0.42 0.42 0 0 0
December 15, 2023 3.95 4.40 4.40 0 0 0 5.00 0.22 0.55 0.55 0 0 0
December 15, 2023 3.55 4.00 4.00 0 0 0 5.50 0.32 0.65 0.65 0 0 0
December 15, 2023 3.15 3.60 3.60 0 5 0 6.00 0.44 0.80 0.80 0 0 0
December 15, 2023 2.80 3.20 3.20 0 0 0 6.50 0.60 0.95 0.95 0 10 0
December 15, 2023 2.45 2.90 2.90 0 5 0 7.00 0.75 1.15 1.15 0 0 0
December 15, 2023 2.15 2.40 2.40 0 7 0 7.50 1.00 1.35 1.35 0 0 0
December 15, 2023 1.90 2.20 2.20 0 38 0 8.00 1.20 1.60 1.60 0 0 0
December 15, 2023 1.65 2.00 2.00 0 41 0 8.50 1.50 1.90 1.90 0 25 0
December 15, 2023 1.45 1.80 1.80 0 110 0 9.00 1.80 2.15 2.15 0 0 0
December 15, 2023 1.25 1.60 1.60 0 47 0 9.50 2.05 2.45 2.45 0 0 0
December 15, 2023 1.10 1.40 1.40 0 100 0 10.00 2.40 2.80 2.80 0 3 0
December 15, 2023 0.65 1.00 1.00 0 4 0 12.00 3.90 4.30 4.30 0 0 0
March 15, 2024 3.25 3.70 3.70 0 0 0 6.00 0.60 1.05 1.05 0 0 0
March 15, 2024 2.65 3.00 3.00 0 50 0 7.00 1.00 1.40 1.40 0 0 0
March 15, 2024 2.35 2.80 2.80 0 0 0 7.50 1.30 1.65 1.65 0 0 0
March 15, 2024 2.10 2.30 2.30 0 36 0 8.00 1.50 1.90 1.90 0 50 0
March 15, 2024 1.90 2.10 2.10 0 40 0 8.50 1.80 2.15 2.15 0 40 0
March 15, 2024 1.70 1.90 1.90 0 217 0 9.00 2.05 2.45 2.45 0 70 0
March 15, 2024 1.50 1.80 1.80 0 152 0 9.50 2.35 2.80 2.80 0 40 0
March 15, 2024 1.35 1.60 1.60 0 117 0 10.00 2.70 3.15 3.15 0 20 0
March 15, 2024 0.85 1.20 1.20 -0.20 22 1 12.00 4.20 4.65 4.65 0 30 0