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.

HGD – BetaPro Canadian Gold Miners -2x Daily Bear ETF

Last update: August 14, 2022 at 2:33 p.m.   (Real-time)

  • Last price: 9.020
  • Net change: -0.370
  • Bid price: 8.990
  • Ask price: 9.020
  • 30-day historical volatility: 68.35%
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: 835
Volume: 15
Open interest: 276
Volume: 0
August 19, 2022 4.90 5.10 5.10 0 0 0 4.00 0 0.09 0.09 0 0 0
August 19, 2022 4.65 4.85 4.85 0 0 0 4.25 0 0.09 0.09 0 0 0
August 19, 2022 4.40 4.60 4.60 0 0 0 4.50 0 0.09 0.09 0 0 0
August 19, 2022 4.15 4.35 4.35 0 0 0 4.75 0 0.09 0.09 0 0 0
August 19, 2022 3.90 4.10 4.10 0 0 0 5.00 0 0.09 0.09 0 0 0
August 19, 2022 3.65 3.85 3.85 0 0 0 5.25 0 0.09 0.09 0 0 0
August 19, 2022 3.40 3.60 3.60 0 0 0 5.50 0 0.09 0.09 0 0 0
August 19, 2022 3.15 3.35 3.35 0 0 0 5.75 0 0.09 0.09 0 0 0
August 19, 2022 2.90 3.10 3.10 0 0 0 6.00 0 0.09 0.09 0 0 0
August 19, 2022 2.65 2.85 2.85 0 0 0 6.25 0 0.09 0.09 0 0 0
August 19, 2022 2.40 2.60 2.60 0 0 0 6.50 0 0.09 0.09 0 0 0
August 19, 2022 2.15 2.35 2.35 0 0 0 6.75 0 0.09 0.09 0 10 0
August 19, 2022 1.90 2.10 2.10 0 0 0 7.00 0 0.09 0.09 0 10 0
August 19, 2022 1.65 1.85 1.85 0 0 0 7.25 0 0.08 0.08 0 0 0
August 19, 2022 1.40 1.60 1.60 0 20 0 7.50 0 0.08 0.08 0 0 0
August 19, 2022 1.15 1.40 1.40 0 15 0 7.75 0 0.08 0.08 0 0 0
August 19, 2022 0.90 1.15 1.15 0 5 0 8.00 0 0.09 0.09 0 0 0
August 19, 2022 0.65 0.90 0.90 0 10 0 8.25 0.02 0.11 0.11 0 11 0
August 19, 2022 0.30 0.75 0.75 0 0 0 8.50 0.02 0.17 0.17 0 22 0
August 19, 2022 0.12 0.48 0.48 0 0 0 8.75 0.02 0.23 0.23 0 0 0
August 19, 2022 0.02 0.37 0.37 0 15 0 9.00 0.02 0.34 0.34 0 6 0
August 19, 2022 0.02 0.27 0.27 0 1 0 9.25 0.12 0.50 0.50 0 13 0
August 19, 2022 0.02 0.20 0.20 0 2 0 9.50 0.30 0.70 0.70 0 6 0
August 19, 2022 0.02 0.13 0.13 0 6 0 9.75 0.55 0.90 0.90 0 0 0
August 19, 2022 0.02 0.11 0.11 0 0 0 10.00 0.90 1.10 1.10 0 0 0
August 19, 2022 0 0.09 0.09 0 20 0 10.50 1.40 1.60 1.60 0 0 0
August 19, 2022 0 0.08 0.08 0 0 0 11.00 1.90 2.10 2.10 0 0 0
August 19, 2022 0 0.08 0.08 0 4 0 11.50 2.40 2.60 2.60 0 0 0
August 19, 2022 0 0.08 0.08 0 0 0 12.00 2.90 3.10 3.10 0 0 0
August 19, 2022 0 0.09 0.09 0 25 0 12.50 3.40 3.60 3.60 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 13.00 3.90 4.10 4.10 0 0 0
August 19, 2022 0 0.09 0.09 0 10 0 14.00 4.85 5.10 5.10 0 0 0
September 16, 2022 4.85 5.10 5.10 0 0 0 4.00 0 0.09 0.09 0 0 0
September 16, 2022 4.60 4.85 4.85 0 0 0 4.25 0 0.09 0.09 0 0 0
September 16, 2022 4.35 4.60 4.60 0 0 0 4.50 0 0.09 0.09 0 0 0
September 16, 2022 4.10 4.35 4.35 0 0 0 4.75 0 0.09 0.09 0 0 0
September 16, 2022 3.85 4.10 4.10 0 2 0 5.00 0 0.09 0.09 0 0 0
September 16, 2022 3.60 3.85 3.85 0 0 0 5.25 0 0.09 0.09 0 0 0
September 16, 2022 3.35 3.60 3.60 0 0 0 5.50 0 0.10 0.10 0 0 0
September 16, 2022 3.10 3.35 3.35 0 0 0 5.75 0 0.10 0.10 0 0 0
September 16, 2022 2.85 3.10 3.10 0 15 0 6.00 0 0.10 0.10 0 0 0
September 16, 2022 2.60 2.85 2.85 0 0 0 6.25 0 0.11 0.11 0 0 0
September 16, 2022 2.40 2.60 2.60 0 0 0 6.50 0 0.12 0.12 0 0 0
September 16, 2022 2.15 2.40 2.40 0 0 0 6.75 0.01 0.13 0.13 0 0 0
September 16, 2022 1.90 2.15 2.15 0 0 0 7.00 0.01 0.14 0.14 0 0 0
September 16, 2022 1.70 1.90 1.90 0 0 0 7.25 0.02 0.17 0.17 0 10 0
September 16, 2022 1.50 1.70 1.70 0 0 0 7.50 0.02 0.20 0.20 0 25 0
September 16, 2022 1.05 1.50 1.50 0 0 0 7.75 0.02 0.24 0.24 0 0 0
September 16, 2022 0.85 1.30 1.30 0 0 0 8.00 0.02 0.30 0.30 0 5 0
September 16, 2022 0.65 1.10 1.10 -0.40 0 15 8.25 0.02 0.37 0.37 0 0 0
September 16, 2022 0.55 0.95 0.95 0 0 0 8.50 0.02 0.46 0.46 0 30 0
September 16, 2022 0.37 0.80 0.80 0 0 0 8.75 0.11 0.55 0.55 0 0 0
September 16, 2022 0.25 0.70 0.70 0 10 0 9.00 0.24 0.70 0.70 0 0 0
September 16, 2022 0.15 0.60 0.60 0 0 0 9.25 0.39 0.85 0.85 0 0 0
September 16, 2022 0.05 0.50 0.50 0 19 0 9.50 0.55 1.00 1.00 0 0 0
September 16, 2022 0.02 0.44 0.44 0 0 0 9.75 0.75 1.20 1.20 0 0 0
September 16, 2022 0.02 0.38 0.38 0 15 0 10.00 0.95 1.40 1.40 0 0 0
September 16, 2022 0.02 0.30 0.30 0 0 0 10.50 1.35 1.80 1.80 0 0 0
September 16, 2022 0.02 0.24 0.24 0 15 0 11.00 1.80 2.25 2.25 0 35 0
September 16, 2022 0.02 0.21 0.21 0 0 0 11.50 2.25 2.70 2.70 0 0 0
September 16, 2022 0.02 0.18 0.18 0 0 0 12.00 2.95 3.20 3.20 0 15 0
September 16, 2022 0.01 0.16 0.16 0 0 0 12.50 3.40 3.65 3.65 0 0 0
September 16, 2022 0.01 0.14 0.14 0 15 0 13.00 3.90 4.15 4.15 0 0 0
September 16, 2022 0 0.12 0.12 0 110 0 14.00 4.90 5.10 5.10 0 0 0
October 21, 2022 4.85 5.15 5.15 0 0 0 4.00 0 0.12 0.12 0 0 0
October 21, 2022 4.60 4.90 4.90 0 0 0 4.25 0 0.12 0.12 0 0 0
October 21, 2022 4.35 4.65 4.65 0 0 0 4.50 0 0.12 0.12 0 0 0
October 21, 2022 4.10 4.40 4.40 0 0 0 4.75 0 0.13 0.13 0 0 0
October 21, 2022 3.85 4.15 4.15 0 0 0 5.00 0 0.13 0.13 0 0 0
October 21, 2022 3.60 3.90 3.90 0 0 0 5.25 0.01 0.15 0.15 0 0 0
October 21, 2022 3.35 3.65 3.65 0 0 0 5.50 0.01 0.16 0.16 0 0 0
October 21, 2022 3.15 3.40 3.40 0 0 0 5.75 0.01 0.18 0.18 0 0 0
October 21, 2022 2.90 3.20 3.20 0 0 0 6.00 0.02 0.20 0.20 0 0 0
October 21, 2022 2.70 2.95 2.95 0 0 0 6.25 0.02 0.23 0.23 0 15 0
October 21, 2022 2.45 2.75 2.75 0 0 0 6.50 0.02 0.26 0.26 0 0 0
October 21, 2022 2.00 2.55 2.55 0 0 0 6.75 0.02 0.30 0.30 0 6 0
October 21, 2022 1.80 2.35 2.35 0 0 0 7.00 0.02 0.35 0.35 0 0 0
October 21, 2022 1.60 2.15 2.15 0 0 0 7.25 0.02 0.41 0.41 0 0 0
October 21, 2022 1.45 1.95 1.95 0 0 0 7.50 0.02 0.48 0.48 0 0 0
October 21, 2022 1.25 1.80 1.80 0 0 0 7.75 0.02 0.55 0.55 0 0 0
October 21, 2022 1.10 1.65 1.65 0 25 0 8.00 0.11 0.65 0.65 0 0 0
October 21, 2022 0.95 1.50 1.50 0 0 0 8.25 0.21 0.75 0.75 0 10 0
October 21, 2022 0.80 1.35 1.35 0 0 0 8.50 0.33 0.85 0.85 0 0 0
October 21, 2022 0.70 1.20 1.20 0 0 0 8.75 0.45 1.00 1.00 0 0 0
October 21, 2022 0.60 1.10 1.10 0 0 0 9.00 0.60 1.15 1.15 0 0 0
October 21, 2022 0.49 1.00 1.00 0 0 0 9.25 0.75 1.30 1.30 0 0 0
October 21, 2022 0.40 0.90 0.90 0 0 0 9.50 0.90 1.45 1.45 0 15 0
October 21, 2022 0.32 0.85 0.85 0 0 0 9.75 1.10 1.60 1.60 0 0 0
October 21, 2022 0.23 0.75 0.75 0 0 0 10.00 1.25 1.80 1.80 0 0 0
October 21, 2022 0.12 0.65 0.65 0 0 0 10.50 1.65 2.15 2.15 0 0 0
October 21, 2022 0.02 0.55 0.55 0 0 0 11.00 2.05 2.60 2.60 0 0 0
October 21, 2022 0.02 0.48 0.48 0 0 0 11.50 2.50 3.00 3.00 0 0 0
October 21, 2022 0.02 0.43 0.43 0 0 0 12.00 2.90 3.45 3.45 0 0 0
October 21, 2022 0.02 0.39 0.39 0 0 0 12.50 3.35 3.90 3.90 0 0 0
October 21, 2022 0.02 0.35 0.35 0 0 0 13.00 3.85 4.35 4.35 0 0 0
October 21, 2022 0.02 0.29 0.29 0 0 0 14.00 4.75 5.30 5.30 0 0 0
November 18, 2022 3.40 3.75 3.75 0 0 0 5.50 0.02 0.27 0.27 0 0 0
November 18, 2022 2.95 3.35 3.35 0 0 0 6.00 0.02 0.33 0.33 0 0 0
November 18, 2022 2.75 3.10 3.10 0 0 0 6.25 0.04 0.39 0.39 0 0 0
November 18, 2022 2.55 2.90 2.90 0 0 0 6.50 0.10 0.42 0.42 0 0 0
November 18, 2022 2.30 2.75 2.75 0 0 0 6.75 0.15 0.48 0.48 0 0 0
November 18, 2022 2.15 2.55 2.55 0 0 0 7.00 0.22 0.55 0.55 0 0 0
November 18, 2022 1.95 2.35 2.35 0 0 0 7.25 0.29 0.65 0.65 0 0 0
November 18, 2022 1.80 2.20 2.20 0 0 0 7.50 0.33 0.70 0.70 0 0 0
November 18, 2022 1.65 2.05 2.05 0 15 0 7.75 0.47 0.80 0.80 0 0 0
November 18, 2022 1.50 1.90 1.90 0 0 0 8.00 0.55 0.90 0.90 0 0 0
November 18, 2022 1.35 1.75 1.75 0 0 0 8.25 0.65 1.05 1.05 0 0 0
November 18, 2022 1.25 1.60 1.60 0 0 0 8.50 0.80 1.15 1.15 0 0 0
November 18, 2022 1.15 1.50 1.50 0 0 0 8.75 0.90 1.30 1.30 0 0 0
November 18, 2022 1.05 1.40 1.40 0 0 0 9.00 1.05 1.45 1.45 0 0 0
November 18, 2022 0.95 1.30 1.30 0 0 0 9.25 1.20 1.60 1.60 0 0 0
November 18, 2022 0.85 1.20 1.20 0 0 0 9.50 1.35 1.75 1.75 0 0 0
November 18, 2022 0.75 1.15 1.15 0 0 0 9.75 1.55 1.90 1.90 0 0 0
November 18, 2022 0.70 1.05 1.05 0 0 0 10.00 1.70 2.10 2.10 0 0 0
November 18, 2022 0.55 0.95 0.95 0 0 0 10.50 2.10 2.45 2.45 0 0 0
November 18, 2022 0.48 0.85 0.85 0 0 0 11.00 2.50 2.85 2.85 0 0 0
November 18, 2022 0.38 0.75 0.75 0 0 0 11.50 2.90 3.25 3.25 0 0 0
November 18, 2022 0.31 0.65 0.65 0 0 0 12.00 3.30 3.70 3.70 0 0 0
November 18, 2022 0.27 0.60 0.60 0 0 0 12.50 3.75 4.15 4.15 0 0 0
November 18, 2022 0.22 0.55 0.55 0 0 0 13.00 4.20 4.60 4.60 0 0 0
November 18, 2022 0.13 0.48 0.48 0 10 0 14.00 5.10 5.50 5.50 0 0 0
December 16, 2022 5.80 6.25 6.25 0 0 0 3.00 0 0.19 0.19 0 0 0
December 16, 2022 4.80 5.25 5.25 0 0 0 4.00 0.01 0.22 0.22 0 0 0
December 16, 2022 4.30 4.75 4.75 0 0 0 4.50 0.01 0.25 0.25 0 0 0
December 16, 2022 3.85 4.30 4.30 0 0 0 5.00 0.02 0.29 0.29 0 0 0
December 16, 2022 3.40 3.85 3.85 0 0 0 5.50 0.02 0.36 0.36 0 0 0
December 16, 2022 3.00 3.40 3.40 0 0 0 6.00 0.07 0.44 0.44 0 5 0
December 16, 2022 2.60 3.05 3.05 0 15 0 6.50 0.18 0.55 0.55 0 17 0
December 16, 2022 2.40 2.85 2.85 0 15 0 6.75 0.25 0.60 0.60 0 0 0
December 16, 2022 2.25 2.65 2.65 0 25 0 7.00 0.33 0.70 0.70 0 0 0
December 16, 2022 2.10 2.50 2.50 0 0 0 7.25 0.41 0.80 0.80 0 0 0
December 16, 2022 1.95 2.35 2.35 0 15 0 7.50 0.46 0.90 0.90 0 0 0
December 16, 2022 1.80 2.20 2.20 0 10 0 7.75 0.60 1.00 1.00 0 0 0
December 16, 2022 1.65 2.05 2.05 0 5 0 8.00 0.70 1.10 1.10 0 0 0
December 16, 2022 1.55 1.90 1.90 0 0 0 8.25 0.85 1.20 1.20 0 0 0
December 16, 2022 1.40 1.80 1.80 0 10 0 8.50 0.95 1.35 1.35 0 0 0
December 16, 2022 1.30 1.70 1.70 0 0 0 8.75 1.10 1.50 1.50 0 0 0
December 16, 2022 1.20 1.60 1.60 0 0 0 9.00 1.25 1.65 1.65 0 0 0
December 16, 2022 1.10 1.50 1.50 0 0 0 9.25 1.40 1.80 1.80 0 0 0
December 16, 2022 1.05 1.40 1.40 0 0 0 9.50 1.55 1.95 1.95 0 0 0
December 16, 2022 0.95 1.30 1.30 0 0 0 9.75 1.75 2.10 2.10 0 0 0
December 16, 2022 0.85 1.25 1.25 0 0 0 10.00 1.90 2.30 2.30 0 0 0
December 16, 2022 0.75 1.10 1.10 0 0 0 10.50 2.25 2.70 2.70 0 0 0
December 16, 2022 0.65 1.00 1.00 0 0 0 11.00 2.65 3.05 3.05 0 0 0
December 16, 2022 0.50 0.90 0.90 0 0 0 11.50 3.05 3.45 3.45 0 0 0
December 16, 2022 0.46 0.85 0.85 0 20 0 12.00 3.45 3.90 3.90 0 0 0
December 16, 2022 0.39 0.75 0.75 0 0 0 12.50 3.90 4.30 4.30 0 0 0
December 16, 2022 0.33 0.70 0.70 0 0 0 13.00 4.25 4.80 4.80 0 0 0
December 16, 2022 0.22 0.60 0.60 0 140 0 14.00 5.20 5.65 5.65 0 0 0
January 20, 2023 1.85 2.25 2.25 0 0 0 8.00 0.95 1.30 1.30 0 0 0
January 20, 2023 1.75 2.10 2.10 0 0 0 8.25 1.05 1.40 1.40 0 0 0
January 20, 2023 1.60 2.00 2.00 0 0 0 8.50 1.20 1.55 1.55 0 0 0
January 20, 2023 1.50 1.90 1.90 0 15 0 8.75 1.35 1.70 1.70 0 0 0
January 20, 2023 1.40 1.80 1.80 0 0 0 9.00 1.50 1.85 1.85 0 0 0
January 20, 2023 1.35 1.70 1.70 0 0 0 9.25 1.65 2.00 2.00 0 0 0
January 20, 2023 1.25 1.60 1.60 0 0 0 9.50 1.80 2.15 2.15 0 0 0
January 20, 2023 1.15 1.55 1.55 0 10 0 9.75 1.95 2.35 2.35 0 0 0
January 20, 2023 1.10 1.45 1.45 0 0 0 10.00 2.15 2.50 2.50 0 0 0
January 20, 2023 0.95 1.30 1.30 0 0 0 10.50 2.45 2.90 2.90 0 0 0
January 20, 2023 0.85 1.20 1.20 0 0 0 11.00 2.85 3.30 3.30 0 0 0
January 20, 2023 0.75 1.10 1.10 0 0 0 11.50 3.25 3.70 3.70 0 0 0
January 20, 2023 0.65 1.00 1.00 0 0 0 12.00 3.65 4.10 4.10 0 0 0
January 20, 2023 0.55 0.95 0.95 0 0 0 12.50 4.05 4.55 4.55 0 0 0
January 20, 2023 0.48 0.90 0.90 0 0 0 13.00 4.50 4.95 4.95 0 0 0
January 20, 2023 0.35 0.80 0.80 0 0 0 14.00 5.35 5.85 5.85 0 0 0
March 17, 2023 5.80 6.30 6.30 0 0 0 3.00 0.01 0.28 0.28 0 0 0
March 17, 2023 4.75 5.25 5.25 0 0 0 4.00 0.02 0.36 0.36 0 0 0
March 17, 2023 4.30 4.90 4.90 0 0 0 4.50 0.02 0.43 0.43 0 0 0
March 17, 2023 3.90 4.50 4.50 0 0 0 5.00 0.04 0.50 0.50 0 0 0
March 17, 2023 3.50 4.10 4.10 0 0 0 5.50 0.15 0.60 0.60 0 0 0
March 17, 2023 3.15 3.70 3.70 0 30 0 6.00 0.29 0.75 0.75 0 10 0
March 17, 2023 2.80 3.30 3.30 0 5 0 6.50 0.45 0.90 0.90 0 0 0
March 17, 2023 2.50 3.10 3.10 0 0 0 7.00 0.65 1.10 1.10 0 0 0
March 17, 2023 2.25 2.80 2.80 0 0 0 7.50 0.90 1.35 1.35 0 0 0
March 17, 2023 2.05 2.50 2.50 0 0 0 8.00 1.15 1.60 1.60 0 0 0
March 17, 2023 1.85 2.30 2.30 0 0 0 8.50 1.40 1.85 1.85 0 0 0
March 17, 2023 1.65 2.10 2.10 0 15 0 9.00 1.70 2.15 2.15 0 0 0
March 17, 2023 1.45 1.90 1.90 0 0 0 9.50 2.05 2.50 2.50 0 0 0
March 17, 2023 1.30 1.75 1.75 0 30 0 10.00 2.30 2.90 2.90 0 0 0
March 17, 2023 1.05 1.50 1.50 0 0 0 11.00 3.15 3.65 3.65 0 0 0
March 17, 2023 0.85 1.30 1.30 0 15 0 12.00 3.85 4.35 4.35 0 0 0
March 17, 2023 0.70 1.15 1.15 0 0 0 13.00 4.70 5.25 5.25 0 0 0
March 17, 2023 0.55 1.05 1.05 0 0 0 14.00 5.55 6.05 6.05 0 0 0
June 16, 2023 3.30 3.95 3.95 0 0 0 6.00 0.41 1.10 1.10 0 0 0
June 16, 2023 3.00 3.65 3.65 0 0 0 6.50 0.65 1.30 1.30 0 0 0
June 16, 2023 2.70 3.40 3.40 0 0 0 7.00 0.95 1.50 1.50 0 0 0
June 16, 2023 2.55 3.05 3.05 0 0 0 7.50 1.20 1.75 1.75 0 0 0
June 16, 2023 2.25 2.90 2.90 0 50 0 8.00 1.40 2.05 2.05 0 0 0
June 16, 2023 2.05 2.70 2.70 0 0 0 8.50 1.75 2.25 2.25 0 0 0
June 16, 2023 1.85 2.55 2.55 0 0 0 9.00 2.00 2.65 2.65 0 0 0
June 16, 2023 1.70 2.35 2.35 0 0 0 9.50 2.40 2.90 2.90 0 0 0
June 16, 2023 1.55 2.25 2.25 0 10 0 10.00 2.75 3.25 3.25 0 0 0
June 16, 2023 1.30 2.00 2.00 0 0 0 11.00 3.40 4.05 4.05 0 0 0
June 16, 2023 1.10 1.75 1.75 0 0 0 12.00 4.15 4.85 4.85 0 0 0
June 16, 2023 0.95 1.60 1.60 0 0 0 13.00 5.00 5.65 5.65 0 0 0
June 16, 2023 0.80 1.45 1.45 0 16 0 14.00 5.85 6.50 6.50 0 0 0