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: May 24, 2022 at 3:34 p.m.   (Real-time)

  • Last price: 9.160
  • Net change: -0.070
  • Bid price: 9.160
  • Ask price: 9.170
  • 30-day historical volatility: 75.26%
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: 7,024
Volume: 354
Open interest: 1,078
Volume: 41
June 17, 2022 1.30 1.75 1.80 0 0 0 8.00 0.21 0.50 0.50 0 0 0
June 17, 2022 1.20 1.50 0 0 0 0 8.25 0.35 0.55 0 0 0 0
June 17, 2022 1.05 1.30 1.45 0 0 0 8.50 0.40 0.65 0.65 0 4 0
June 17, 2022 0.90 1.10 1.30 0 14 0 8.75 0.55 0.75 0.75 0 0 0
June 17, 2022 0.80 1.05 1.15 0 0 0 9.00 0.65 0.85 0.85 0 10 0
June 17, 2022 0.70 0.95 0.80 -0.20 0 3 9.25 0.80 0.95 1.05 0 0 0
June 17, 2022 0.60 0.85 0.70 -0.20 44 1 9.50 0.90 1.10 1.20 0 2 0
June 17, 2022 0.50 0.75 0.75 0 0 0 9.75 1.10 1.30 0 0 29 2
June 17, 2022 0.40 0.60 0.40 -0.30 1 40 10.00 1.25 1.50 1.50 0 25 0
June 17, 2022 0.25 0.40 0.55 0 320 0 10.50 1.60 1.85 1.90 0 21 0
June 17, 2022 0.20 0.44 0.44 0 40 0 11.00 1.95 2.30 2.25 0 41 0
June 17, 2022 0.10 0.25 0.15 -0.24 2 212 11.50 2.35 2.70 2.80 0.05 27 2
June 17, 2022 0.05 0.29 0.16 -0.13 46 2 12.00 2.80 3.15 3.15 0 37 0
June 17, 2022 0.01 0.24 0.29 0 65 0 12.50 3.20 3.65 3.70 0 55 0
June 17, 2022 0.01 0.24 0.24 0 82 0 13.00 3.65 4.25 4.20 0 41 0
June 17, 2022 0.01 0.24 0.24 0 20 0 13.50 4.10 4.60 4.65 0 24 0
June 17, 2022 0.01 0.24 0.24 0 65 0 14.00 4.60 5.15 5.15 0 18 0
June 17, 2022 0.01 0.24 0.24 0 30 0 14.50 5.15 5.60 5.65 0 50 0
June 17, 2022 0 0.24 0.25 0 223 0 15.00 5.65 6.20 6.10 0 5 0
June 17, 2022 0 0.24 0.23 0 224 0 15.50 6.20 6.70 6.60 0 20 0
June 17, 2022 0 0.22 0.23 0 221 0 16.00 6.70 7.15 7.10 0 5 0
June 17, 2022 0 0.22 0.23 0 325 0 16.50 7.20 7.65 7.60 0 10 0
June 17, 2022 0 0.22 0.23 0 282 0 17.00 7.60 8.15 8.10 0 11 0
June 17, 2022 0 0.22 0.23 0 233 0 17.50 8.15 8.65 8.60 0 0 0
June 17, 2022 0 0.22 0.23 0 142 0 18.00 8.60 9.10 9.10 0 0 0
June 17, 2022 0 0.22 0.21 0 83 0 18.50 9.15 9.60 9.60 0 0 0
June 17, 2022 0 0.22 0.21 0 422 0 19.00 9.65 10.10 10.10 0 12 0
June 17, 2022 0 0.22 0.21 0 73 0 19.50 10.10 10.60 10.60 0 0 0
June 17, 2022 0 0.22 0.21 0 50 0 20.00 10.60 11.10 11.10 0 2 0
June 17, 2022 0 0.22 0.21 0 35 0 20.50 11.10 11.60 11.60 0 0 0
June 17, 2022 0 0.22 0.21 0 375 0 21.00 11.60 12.10 12.10 0 0 0
June 17, 2022 0 0.22 0.21 0 126 0 22.00 12.60 13.05 13.10 0 4 0
June 17, 2022 0 0.22 0.21 0 0 0 23.00 13.55 14.05 14.10 0 5 0
June 17, 2022 0 0.22 0.21 0 0 0 24.00 14.55 15.10 15.10 0 0 0
June 17, 2022 0 0.22 0.21 0 10 0 25.00 15.55 16.10 16.10 0 0 0
June 17, 2022 0 0.22 0.21 0 70 0 26.00 16.55 17.05 17.10 0 0 0
July 15, 2022 1.65 1.95 2.00 0 0 0 8.00 0.55 0.75 0.80 0 0 0
July 15, 2022 1.55 1.80 0 0 0 0 8.25 0.65 0.85 0 0 0 0
July 15, 2022 1.35 1.60 1.70 0 15 0 8.50 0.75 1.00 1.00 0 0 0
July 15, 2022 1.25 1.45 1.55 0 15 0 8.75 0.85 1.10 1.10 0 0 0
July 15, 2022 1.15 1.35 1.45 0 0 0 9.00 1.00 1.15 1.20 0 2 0
July 15, 2022 1.05 1.25 1.30 0 0 0 9.25 1.10 1.35 1.25 -0.10 0 14
July 15, 2022 0.95 1.10 1.20 0 2 0 9.50 1.30 1.45 0 0 2 2
July 15, 2022 0.85 1.05 1.10 0 0 0 9.75 1.45 1.60 1.65 0 0 0
July 15, 2022 0.75 0.95 0.85 -0.15 0 6 10.00 1.60 1.80 1.80 0 1 0
July 15, 2022 0.60 0.80 0.65 -0.20 65 5 10.50 1.95 2.20 2.15 0 0 0
July 15, 2022 0.50 0.65 0.75 0 2 0 11.00 2.30 2.55 2.55 0 10 0
July 15, 2022 0.35 0.60 0.65 0 0 0 11.50 2.65 2.95 3.00 0 2 0
July 15, 2022 0.30 0.55 0.55 0 0 0 12.00 3.00 3.40 3.40 0 9 0
July 15, 2022 0.20 0.44 0.50 0 6 0 12.50 3.40 3.85 3.85 0 12 0
July 15, 2022 0.15 0.39 0.45 0 0 0 13.00 3.90 4.30 4.25 0 3 0
July 15, 2022 0.10 0.34 0.39 0 10 0 13.50 4.30 4.75 4.80 0 27 0
July 15, 2022 0.05 0.34 0.34 0 5 0 14.00 4.80 5.25 5.20 0 5 0
July 15, 2022 0.05 0.29 0.29 0 0 0 14.50 5.30 5.65 5.70 0 9 0
July 15, 2022 0.02 0.24 0.29 0 1 0 15.00 5.75 6.10 6.20 0 0 0
July 15, 2022 0.02 0.24 0.24 0 0 0 15.50 6.20 6.65 6.65 0 0 0
July 15, 2022 0.10 0.24 0.24 0 37 0 16.00 6.70 7.10 7.15 0 0 0
July 15, 2022 0.01 0.25 0.24 0 61 0 16.50 7.20 7.70 7.60 0 5 0
July 15, 2022 0.01 0.22 0.23 0 126 0 17.00 7.75 8.15 8.10 0 0 0
July 15, 2022 0.01 0.22 0.23 0 50 0 17.50 8.15 8.60 8.60 0 0 0
July 15, 2022 0.01 0.21 0.21 0 157 0 18.00 8.65 9.10 9.05 0 1 0
August 19, 2022 1.90 2.20 2.25 0 0 0 8.00 0.80 1.05 0.90 -0.15 0 10
August 19, 2022 1.80 2.05 0 0 0 0 8.25 0.90 1.15 0 0 0 0
August 19, 2022 1.65 1.90 1.75 -0.25 0 20 8.50 1.05 1.30 1.30 0 0 0
August 19, 2022 1.55 1.80 1.85 0 0 0 8.75 1.15 1.40 1.40 0 0 0
August 19, 2022 1.45 1.65 1.75 0 0 0 9.00 1.30 1.55 1.55 0 0 0
August 19, 2022 1.35 1.55 1.60 0 0 0 9.25 1.45 1.65 1.65 0 0 0
August 19, 2022 1.25 1.45 1.50 0 9 0 9.50 1.60 1.80 1.80 0 0 0
August 19, 2022 1.15 1.35 1.40 0 0 0 9.75 1.75 1.95 1.95 0 0 0
August 19, 2022 1.05 1.25 1.30 0 0 0 10.00 1.90 2.10 2.10 0 0 0
August 19, 2022 0.90 1.10 1.15 0 0 0 10.50 2.25 2.50 2.45 0 0 0
August 19, 2022 0.80 1.00 1.05 0 0 0 11.00 2.60 2.85 2.85 0 2 0
August 19, 2022 0.65 0.85 0.75 -0.15 0 5 11.50 2.95 3.30 3.25 0 0 0
August 19, 2022 0.55 0.75 0.85 0 0 0 12.00 3.30 3.60 3.65 0 0 0
August 19, 2022 0.45 0.70 0.75 0 0 0 12.50 3.70 4.05 4.05 0 0 0
August 19, 2022 0.40 0.65 0.65 0 0 0 13.00 4.10 4.50 4.50 0 0 0
August 19, 2022 0.30 0.60 0.60 0 0 0 13.50 4.60 4.95 4.95 0 0 0
August 19, 2022 0.25 0.50 0.55 0 0 0 14.00 5.00 5.45 5.40 0 0 0
August 19, 2022 0.21 0.48 0.49 0 0 0 14.50 5.45 5.85 5.90 0 0 0
August 19, 2022 0.21 0.39 0.44 0 0 0 15.00 5.90 6.30 6.40 0 0 0
August 19, 2022 0.16 0.39 0.39 0 5 0 15.50 6.40 6.80 6.80 0 0 0
August 19, 2022 0.11 0.34 0.39 0 1 0 16.00 6.85 7.30 7.25 0 0 0
August 19, 2022 0.11 0.34 0.34 0 0 0 16.50 7.30 7.75 7.70 0 0 0
August 19, 2022 0.06 0.29 0.34 0 33 0 17.00 7.80 8.25 8.20 0 0 0
August 19, 2022 0.06 0.29 0.29 0 0 0 17.50 8.30 8.75 8.70 0 0 0
August 19, 2022 0.06 0.29 0.29 0 12 0 18.00 8.85 9.30 9.15 0 0 0
September 16, 2022 2.10 2.40 2.45 0 0 0 8.00 1.00 1.25 1.25 0 0 0
September 16, 2022 2.05 2.25 0 0 0 0 8.25 1.10 1.35 0 0 0 0
September 16, 2022 1.90 2.10 2.15 0 0 0 8.50 1.25 1.45 1.45 0 3 8
September 16, 2022 1.75 2.00 2.05 0 15 0 8.75 1.40 1.60 1.60 0 0 0
September 16, 2022 1.65 1.90 1.95 0 0 0 9.00 1.55 1.75 1.75 0 3 0
September 16, 2022 1.55 1.75 1.80 0 0 0 9.25 1.70 1.90 1.85 0 0 0
September 16, 2022 1.45 1.65 1.70 0 1 0 9.50 1.85 2.00 2.00 0 0 0
September 16, 2022 1.40 1.60 1.60 0 0 0 9.75 2.00 2.20 2.10 -0.05 0 3
September 16, 2022 1.30 1.50 1.30 -0.25 3 39 10.00 2.15 2.35 2.35 0 35 0
September 16, 2022 1.15 1.35 1.35 0 0 0 10.50 2.50 2.65 2.70 0 0 0
September 16, 2022 1.00 1.20 1.25 0 18 0 11.00 2.85 3.10 3.05 0 1 0
September 16, 2022 0.90 1.10 1.10 0 0 0 11.50 3.20 3.50 3.45 0 3 0
September 16, 2022 0.80 1.00 0.90 0 13 0 12.00 3.60 3.90 3.85 0 27 0
September 16, 2022 0.70 0.90 0.95 0 0 0 12.50 4.00 4.30 4.25 0 0 0
September 16, 2022 0.60 0.85 0.80 0 237 0 13.00 4.40 4.75 4.70 0 1 0
September 16, 2022 0.55 0.75 0.80 0 1 0 13.50 4.80 5.15 5.20 0 0 0
September 16, 2022 0.45 0.70 0.70 0 3 0 14.00 5.20 5.60 5.60 0 15 0
September 16, 2022 0.40 0.65 0.65 0 1 0 14.50 5.60 6.05 6.00 0 0 0
September 16, 2022 0.36 0.60 0.55 0 32 0 15.00 6.10 6.45 6.50 0 4 0
September 16, 2022 0.31 0.55 0.55 0 5 0 15.50 6.50 7.00 7.00 0 0 0
September 16, 2022 0.26 0.49 0.55 0 33 0 16.00 7.00 7.40 7.40 0 39 0
September 16, 2022 0.20 0.44 0.49 0 50 0 16.50 7.45 7.85 7.90 0 0 0
September 16, 2022 0.21 0.44 0.44 0 77 0 17.00 7.90 8.40 8.35 0 6 0
September 16, 2022 0.15 0.39 0.44 0 4 0 17.50 8.40 8.80 8.80 0 0 0
September 16, 2022 0.16 0.39 0.31 0 166 0 18.00 8.90 9.25 9.25 0 2 0
September 16, 2022 0.11 0.34 0.34 0 2 0 19.00 9.80 10.30 10.25 0 2 0
September 16, 2022 0.05 0.29 0.34 0 8 0 20.00 10.80 11.30 11.20 0 10 0
September 16, 2022 0.06 0.29 0.29 0 15 0 21.00 11.70 12.15 12.10 0 1 0
September 16, 2022 0.05 0.29 0.30 0 161 0 22.00 12.70 13.15 13.15 0 6 0
September 16, 2022 0.01 0.27 0.28 0 8 0 23.00 13.70 14.20 14.05 0 0 0
September 16, 2022 0.01 0.24 0.15 -0.11 121 3 24.00 14.65 15.10 15.10 0 1 0
September 16, 2022 0.01 0.24 0.15 -0.10 24 7 25.00 15.60 16.10 16.10 0 0 0
September 16, 2022 0.01 0.22 0.23 0 61 0 26.00 16.65 17.20 17.05 0 10 0
October 21, 2022 2.30 2.60 2.65 0 0 0 8.00 1.25 1.50 1.50 0 0 0
October 21, 2022 2.20 2.50 0 0 0 0 8.25 1.35 1.60 0 0 0 0
October 21, 2022 2.10 2.35 2.40 0 0 0 8.50 1.50 1.70 1.75 0 0 0
October 21, 2022 2.00 2.25 2.30 0 0 0 8.75 1.65 1.85 1.85 0 0 0
October 21, 2022 1.90 2.20 2.20 0 0 0 9.00 1.75 1.95 2.05 0 2 0
October 21, 2022 1.80 2.10 2.10 0 0 0 9.25 1.90 2.10 2.20 0 0 0
October 21, 2022 1.70 2.00 2.00 0 0 0 9.50 2.05 2.25 2.35 0 0 0
October 21, 2022 1.60 1.90 1.95 0 0 0 9.75 2.25 2.50 2.50 0 0 0
October 21, 2022 1.55 1.85 1.90 0 0 0 10.00 2.40 2.65 2.65 0 0 0
October 21, 2022 1.40 1.65 1.75 0 0 0 10.50 2.75 2.95 2.95 0 0 0
October 21, 2022 1.25 1.55 1.60 0 0 0 11.00 3.10 3.35 3.35 0 0 0
October 21, 2022 1.15 1.40 1.45 0 0 0 11.50 3.40 3.75 3.80 0 0 0
October 21, 2022 1.00 1.30 1.30 0 0 0 12.00 3.80 4.15 4.20 0 25 0
October 21, 2022 0.90 1.15 1.20 0 0 0 12.50 4.20 4.60 4.60 0 0 0
October 21, 2022 0.85 1.05 1.10 0 0 0 13.00 4.60 5.00 4.95 0 0 0
October 21, 2022 0.75 1.05 1.05 0 40 0 13.50 5.00 5.40 5.35 0 0 0
October 21, 2022 0.65 0.95 0.95 0 1 0 14.00 5.40 5.75 5.75 0 8 0
October 21, 2022 0.60 0.85 0.90 0 1 0 14.50 5.90 6.30 6.25 0 0 0
October 21, 2022 0.55 0.80 0.80 0 25 0 15.00 6.30 6.70 6.65 0 5 0
October 21, 2022 0.50 0.75 0.75 0 0 0 15.50 6.80 7.20 7.05 0 0 0
October 21, 2022 0.45 0.70 0.70 0 10 0 16.00 7.25 7.60 7.55 0 10 0
October 21, 2022 0.38 0.60 0.60 0 27 0 17.00 8.15 8.50 8.45 0 0 0
November 18, 2022 2.45 2.80 2.90 0 0 0 8.00 1.40 1.60 1.60 0 0 0
November 18, 2022 2.35 2.75 0 0 0 0 8.25 1.55 1.80 0 0 0 0
November 18, 2022 2.25 2.55 2.70 0 0 0 8.50 1.65 1.85 1.95 0 0 0
November 18, 2022 2.15 2.50 2.60 0 0 0 8.75 1.80 2.00 2.05 0 0 0
November 18, 2022 2.05 2.40 2.45 0 0 0 9.00 1.95 2.15 2.20 0 0 0
November 18, 2022 1.95 2.25 2.35 0 0 0 9.25 2.10 2.30 2.35 0 0 0
November 18, 2022 1.90 2.20 2.25 0 0 0 9.50 2.25 2.50 2.50 0 0 0
November 18, 2022 1.80 2.10 2.15 0 0 0 9.75 2.40 2.65 2.65 0 0 0
November 18, 2022 1.70 2.05 2.10 0 0 0 10.00 2.60 2.80 2.80 0 0 0
November 18, 2022 1.55 1.90 1.95 0 0 0 10.50 2.90 3.15 3.15 0 0 0
November 18, 2022 1.45 1.75 1.80 0 0 0 11.00 3.20 3.55 3.60 0 0 0
December 16, 2022 3.10 3.50 3.55 0 0 0 7.00 1.05 1.25 1.25 0 0 0
December 16, 2022 2.60 2.90 2.95 0 0 0 8.00 1.55 1.70 1.70 0 0 0
December 16, 2022 2.40 2.65 2.75 0 0 0 8.50 1.80 2.05 2.05 0 0 0
December 16, 2022 2.20 2.50 2.55 0 2 0 9.00 2.10 2.30 2.35 0 4 0
December 16, 2022 2.00 2.30 2.35 0 0 0 9.50 2.40 2.60 2.65 0 0 0
December 16, 2022 1.85 2.15 2.20 0 1 0 10.00 2.75 2.95 3.00 0 16 0
December 16, 2022 1.55 1.90 2.00 0 0 0 11.00 3.40 3.65 3.80 0 5 0
December 16, 2022 1.35 1.65 1.70 0 9 0 12.00 4.10 4.45 4.50 0 1 0
December 16, 2022 1.15 1.45 1.50 0 10 0 13.00 4.90 5.25 5.30 0 0 0
December 16, 2022 1.00 1.30 1.30 0 3 0 14.00 5.70 6.05 6.05 0 17 0
December 16, 2022 0.85 1.15 1.15 0 20 0 15.00 6.60 6.95 6.95 0 15 0
December 16, 2022 0.70 1.00 0.80 -0.05 43 7 16.00 7.40 7.85 7.85 0 32 0
December 16, 2022 0.60 0.90 0.90 0 84 0 17.00 8.30 8.80 8.75 0 20 0
December 16, 2022 0.55 0.80 0.80 0 18 0 18.00 9.20 9.70 9.65 0 10 0
December 16, 2022 0.45 0.70 0.70 0 40 0 19.00 10.15 10.60 10.55 0 31 0
December 16, 2022 0.40 0.65 0.65 0 177 0 20.00 11.10 11.60 11.45 0 11 0
December 16, 2022 0.35 0.60 0.60 0 75 0 21.00 12.05 12.50 12.45 0 10 0
December 16, 2022 0.30 0.55 0.44 0 612 0 22.00 13.00 13.50 13.35 0 11 0
March 17, 2023 3.30 3.90 3.90 0 100 0 7.00 1.35 1.65 1.65 0 1 0
March 17, 2023 2.90 3.40 3.50 0 101 0 8.00 1.85 2.20 2.20 0 0 0
March 17, 2023 2.75 3.20 3.30 0 0 0 8.50 2.15 2.50 2.50 0 0 0
March 17, 2023 2.55 3.00 3.10 0 115 0 9.00 2.45 2.80 2.80 0 0 0
March 17, 2023 2.40 2.85 2.90 0 0 0 9.50 2.75 3.20 3.10 0 0 0
March 17, 2023 2.20 2.65 2.70 0 4 4 10.00 3.10 3.50 3.50 0 0 0
March 17, 2023 1.95 2.40 2.40 0 3 0 11.00 3.80 4.20 4.20 0 0 0
March 17, 2023 1.70 2.15 2.10 0 0 0 12.00 4.50 4.95 5.00 0 5 0
March 17, 2023 1.50 1.95 1.90 0 1 0 13.00 5.30 5.75 5.70 0 15 0
March 17, 2023 1.30 1.75 1.75 0 1 0 14.00 6.10 6.55 6.50 0 10 0
March 17, 2023 1.20 1.60 1.55 0 46 0 15.00 6.90 7.35 7.40 0 20 0
March 17, 2023 1.05 1.45 1.45 0 53 0 16.00 7.80 8.15 8.25 0 55 0
March 17, 2023 0.90 1.30 1.35 0 12 0 17.00 8.60 9.05 9.05 0 7 0
March 17, 2023 0.85 1.20 1.20 0 53 0 18.00 9.50 9.95 9.95 0 15 0
March 17, 2023 0.65 1.00 1.00 0 43 0 20.00 11.35 11.75 11.75 0 0 0