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.

HGU – BetaPro Canadian Gold Miners 2x Daily Bull ETF

Last update: January 22, 2022 at 9:19 a.m.   (Real-time)

  • Last price: 14.900
  • Net change: -0.710
  • Bid price: 14.900
  • Ask price: 14.950
  • 30-day historical volatility: 63.57%
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: 520
Volume: 64
Open interest: 301
Volume: 12
February 18, 2022 3.85 4.15 4.15 0 0 0 11.00 0.01 0.15 0.15 0 15 0
February 18, 2022 2.90 3.20 3.20 0 0 0 12.00 0.08 0.20 0.20 0 11 0
February 18, 2022 2.45 2.70 2.70 0 0 0 12.50 0.15 0.20 0.20 0 0 0
February 18, 2022 2.05 2.25 2.25 0 0 0 13.00 0.20 0.35 0.35 0 20 0
February 18, 2022 1.65 1.90 1.90 0 7 0 13.50 0.30 0.50 0.50 0 0 0
February 18, 2022 1.35 1.55 1.55 0 0 0 14.00 0.45 0.65 0.65 0 5 0
February 18, 2022 1.05 1.25 1.25 0 2 0 14.50 0.65 0.85 0.85 0 0 0
February 18, 2022 0.75 0.95 0.95 -0.45 5 5 15.00 0.90 1.10 1.10 0.05 0 10
February 18, 2022 0.55 0.75 0.75 0 0 0 15.50 1.20 1.40 1.40 0 15 0
February 18, 2022 0.40 0.60 0.60 -0.40 8 8 16.00 1.55 1.75 1.75 0 0 0
February 18, 2022 0.30 0.45 0.45 -0.35 5 10 16.50 1.90 2.10 2.10 0 0 0
February 18, 2022 0.25 0.40 0.40 0 50 0 17.00 2.30 2.55 2.55 0.20 0 2
February 18, 2022 0.15 0.30 0.30 0 15 0 17.50 2.75 3.00 3.00 0 0 0
February 18, 2022 0.10 0.25 0.25 0 10 0 18.00 3.20 3.40 3.40 0 0 0
February 18, 2022 0.10 0.20 0.20 0 0 0 18.50 3.65 4.00 4.00 0 0 0
February 18, 2022 0.09 0.20 0.20 -0.10 10 10 19.00 4.10 4.45 4.45 0 20 0
February 18, 2022 0.03 0.20 0.20 0 1 0 19.50 4.60 4.90 4.90 0 0 0
February 18, 2022 0.02 0.15 0.15 0 12 0 20.00 5.10 5.40 5.40 0 15 0
February 18, 2022 0.01 0.15 0.15 0 11 0 20.50 5.55 5.90 5.90 0 0 0
February 18, 2022 0.01 0.15 0.15 0 22 0 21.00 6.05 6.35 6.35 0 25 0
March 18, 2022 3.95 4.20 4.20 0 7 0 11.00 0.15 0.30 0.30 0 0 0
March 18, 2022 3.05 3.30 3.30 0 0 0 12.00 0.25 0.45 0.45 0 0 0
March 18, 2022 2.70 2.95 2.95 0 0 0 12.50 0.35 0.55 0.55 0 0 0
March 18, 2022 2.35 2.55 2.55 0 0 0 13.00 0.50 0.70 0.70 0 0 0
March 18, 2022 1.95 2.20 2.20 0 0 0 13.50 0.65 0.85 0.85 0 0 0
March 18, 2022 1.65 1.90 1.90 -0.15 23 20 14.00 0.85 1.05 1.05 0 0 0
March 18, 2022 1.40 1.60 1.60 0 0 0 14.50 1.10 1.30 1.30 0 0 0
March 18, 2022 1.15 1.40 1.40 0 10 0 15.00 1.35 1.55 1.55 0 3 0
March 18, 2022 0.95 1.15 1.15 0 0 0 15.50 1.60 1.85 1.85 0 0 0
March 18, 2022 0.80 1.00 1.00 0 20 0 16.00 1.95 2.20 2.20 0 0 0
March 18, 2022 0.65 0.85 0.85 0 0 0 16.50 2.30 2.55 2.55 0 0 0
March 18, 2022 0.50 0.70 0.70 0 40 0 17.00 2.70 2.90 2.90 0 0 0
March 18, 2022 0.40 0.60 0.60 0 10 0 17.50 3.10 3.30 3.30 0 11 0
March 18, 2022 0.35 0.55 0.55 0 10 0 18.00 3.50 3.70 3.70 0 0 0
March 18, 2022 0.30 0.45 0.45 0 0 0 18.50 3.95 4.15 4.15 0 0 0
March 18, 2022 0.25 0.40 0.40 0 26 0 19.00 4.40 4.60 4.60 0 0 0
March 18, 2022 0.20 0.35 0.35 -0.10 0 4 19.50 4.85 5.05 5.05 0 0 0
March 18, 2022 0.15 0.35 0.35 0 5 0 20.00 5.25 5.55 5.55 0 11 0
March 18, 2022 0.15 0.30 0.30 0 10 0 20.50 5.70 6.00 6.00 0 0 0
March 18, 2022 0.10 0.30 0.30 0 0 0 21.00 6.20 6.50 6.50 0 0 0
March 18, 2022 0.07 0.25 0.25 0 0 0 22.00 7.15 7.50 7.50 0 0 0
March 18, 2022 0.03 0.20 0.20 0 57 0 24.00 9.15 9.45 9.45 0 15 0
April 14, 2022 3.20 3.45 3.45 0 0 0 12.00 0.45 0.60 0.60 0 0 0
April 14, 2022 2.90 3.05 3.05 0 0 0 12.50 0.55 0.75 0.75 0 0 0
April 14, 2022 2.55 2.70 2.70 0 0 0 13.00 0.70 0.90 0.90 0 0 0
April 14, 2022 2.20 2.40 2.40 0 0 0 13.50 0.90 1.10 1.10 0 0 0
April 14, 2022 1.90 2.10 2.10 -0.45 1 1 14.00 1.10 1.30 1.30 0 0 0
April 14, 2022 1.65 1.85 1.85 0 0 0 14.50 1.35 1.55 1.55 0 0 0
April 14, 2022 1.40 1.60 1.60 0 10 0 15.00 1.60 1.80 1.80 0 0 0
April 14, 2022 1.20 1.40 1.40 0 0 0 15.50 1.90 2.10 2.10 0 0 0
April 14, 2022 1.00 1.20 1.20 0 0 0 16.00 2.20 2.45 2.45 0 0 0
April 14, 2022 0.85 1.05 1.05 0 0 0 16.50 2.55 2.80 2.80 0 0 0
April 14, 2022 0.75 0.90 0.90 0 3 0 17.00 2.95 3.15 3.15 0 0 0
April 14, 2022 0.65 0.80 0.80 0 0 0 17.50 3.30 3.55 3.55 0 3 0
April 14, 2022 0.55 0.70 0.70 0 3 0 18.00 3.70 3.95 3.95 0 15 0
April 14, 2022 0.45 0.65 0.65 0 0 0 18.50 4.15 4.40 4.40 0 0 0
April 14, 2022 0.40 0.55 0.55 0 0 0 19.00 4.60 4.80 4.80 0 0 0
April 14, 2022 0.35 0.50 0.50 0 0 0 19.50 5.05 5.25 5.25 0 0 0
April 14, 2022 0.30 0.45 0.45 0 0 0 20.00 5.45 5.70 5.70 0 0 0
April 14, 2022 0.25 0.40 0.40 0 0 0 20.50 5.95 6.15 6.15 0 0 0
April 14, 2022 0.20 0.35 0.35 0 12 0 21.00 6.40 6.60 6.60 0 0 0
May 20, 2022 3.40 3.65 3.65 0 0 0 12.00 0.65 0.85 0.85 0 0 0
May 20, 2022 3.10 3.30 3.30 0 0 0 12.50 0.80 1.00 1.00 0 0 0
May 20, 2022 2.70 2.95 2.95 0 0 0 13.00 0.95 1.20 1.20 0 0 0
May 20, 2022 2.45 2.65 2.65 0 0 0 13.50 1.20 1.40 1.40 0 0 0
May 20, 2022 2.20 2.35 2.35 0 0 0 14.00 1.40 1.65 1.65 0 0 0
May 20, 2022 1.85 2.10 2.10 0 0 0 14.50 1.65 1.90 1.90 0 0 0
May 20, 2022 1.65 1.90 1.90 0 0 0 15.00 1.90 2.15 2.15 0 0 0
May 20, 2022 1.45 1.70 1.70 0 0 0 15.50 2.20 2.45 2.45 0 0 0
May 20, 2022 1.25 1.50 1.50 0 0 0 16.00 2.55 2.80 2.80 0 0 0
May 20, 2022 1.10 1.35 1.35 0 0 0 16.50 2.85 3.15 3.15 0 0 0
May 20, 2022 0.95 1.20 1.20 0 0 0 17.00 3.25 3.50 3.50 0 0 0
May 20, 2022 0.85 1.10 1.10 0 0 0 17.50 3.60 3.85 3.85 0 0 0
May 20, 2022 0.70 0.95 0.95 0 0 0 18.00 4.00 4.25 4.25 0 0 0
May 20, 2022 0.65 0.85 0.85 0 1 0 18.50 4.40 4.65 4.65 0 0 0
May 20, 2022 0.55 0.80 0.80 0 0 0 19.00 4.85 5.10 5.10 0 0 0
May 20, 2022 0.50 0.70 0.70 0 0 0 19.50 5.25 5.50 5.50 0 0 0
May 20, 2022 0.45 0.65 0.65 0 0 0 20.00 5.70 5.95 5.95 0 0 0
May 20, 2022 0.40 0.60 0.60 0 0 0 20.50 6.15 6.35 6.35 0 0 0
May 20, 2022 0.35 0.55 0.55 0 0 0 21.00 6.60 6.80 6.80 0 0 0
June 17, 2022 5.00 5.35 5.35 0 0 0 10.00 0.30 0.50 0.50 0 0 0
June 17, 2022 3.50 3.75 3.75 0 5 0 12.00 0.85 1.00 1.00 0 0 0
June 17, 2022 3.15 3.40 3.40 0 0 0 12.50 0.95 1.20 1.20 0 0 0
June 17, 2022 2.85 3.10 3.10 0 0 0 13.00 1.15 1.40 1.40 0 0 0
June 17, 2022 2.55 2.80 2.80 0 0 0 13.50 1.35 1.60 1.60 0 0 0
June 17, 2022 2.30 2.55 2.55 0 22 0 14.00 1.60 1.85 1.85 0 0 0
June 17, 2022 2.05 2.30 2.30 0 0 0 14.50 1.85 2.10 2.10 0 0 0
June 17, 2022 1.80 2.10 2.10 0 6 0 15.00 2.10 2.40 2.40 0 0 0
June 17, 2022 1.60 1.85 1.85 0 0 0 15.50 2.40 2.70 2.70 0 0 0
June 17, 2022 1.45 1.70 1.70 0 15 0 16.00 2.70 3.00 3.00 0 1 0
June 17, 2022 1.30 1.55 1.55 0 0 0 16.50 3.05 3.35 3.35 0 0 0
June 17, 2022 1.15 1.40 1.40 0 6 0 17.00 3.40 3.75 3.75 0 15 0
June 17, 2022 1.00 1.25 1.25 0 0 0 17.50 3.80 4.10 4.10 0 0 0
June 17, 2022 0.90 1.15 1.15 0 0 0 18.00 4.20 4.50 4.50 0 0 0
June 17, 2022 0.75 0.95 0.95 0 0 0 19.00 5.00 5.30 5.30 0 0 0
June 17, 2022 0.55 0.80 0.80 0 3 0 20.00 5.85 6.15 6.15 0 0 0
June 17, 2022 0.50 0.70 0.70 -0.15 11 4 21.00 6.75 7.05 7.05 0 0 0
June 17, 2022 0.35 0.60 0.60 0 0 0 22.00 7.65 7.95 7.95 0 15 0
July 15, 2022 3.50 3.95 3.95 0 0 0 12.00 0.90 1.20 1.20 0 0 0
July 15, 2022 3.20 3.60 3.60 0 0 0 12.50 1.05 1.40 1.40 0 0 0
July 15, 2022 2.90 3.30 3.30 0 0 0 13.00 1.25 1.65 1.65 0 0 0
July 15, 2022 2.70 3.00 3.00 0 0 0 13.50 1.45 1.85 1.85 0 0 0
July 15, 2022 2.35 2.75 2.75 0 0 0 14.00 1.70 2.10 2.10 0 0 0
July 15, 2022 2.20 2.50 2.50 0 0 0 14.50 1.95 2.40 2.40 0 0 0
July 15, 2022 1.85 2.30 2.30 0 5 0 15.00 2.25 2.65 2.65 0 0 0
July 15, 2022 1.65 2.10 2.10 0 0 0 15.50 2.60 2.95 2.95 0 0 0
July 15, 2022 1.60 1.95 1.95 0 0 0 16.00 2.90 3.30 3.30 0 0 0
July 15, 2022 1.35 1.85 1.85 0 0 0 16.50 3.20 3.70 3.70 0 0 0
July 15, 2022 1.25 1.70 1.70 0 0 0 17.00 3.50 4.05 4.05 0 0 0
July 15, 2022 1.10 1.55 1.55 0 0 0 17.50 3.90 4.40 4.40 0 0 0
July 15, 2022 0.95 1.45 1.45 0 0 0 18.00 4.25 4.90 4.90 0 0 0
September 16, 2022 5.20 5.55 5.55 0 0 0 10.00 0.55 0.80 0.80 0 11 0
September 16, 2022 3.80 4.10 4.10 0 0 0 12.00 1.20 1.50 1.50 0 20 0
September 16, 2022 3.20 3.50 3.50 0 0 0 13.00 1.60 1.95 1.95 0 10 0
September 16, 2022 2.70 3.00 3.00 0 2 0 14.00 2.10 2.45 2.45 0 0 0
September 16, 2022 2.25 2.55 2.55 0 0 0 15.00 2.70 3.00 3.00 0 0 0
September 16, 2022 1.90 2.20 2.20 0 0 0 16.00 3.30 3.65 3.65 0 0 0
September 16, 2022 1.60 1.90 1.90 0 0 0 17.00 4.00 4.35 4.35 0 20 0
September 16, 2022 1.35 1.65 1.65 0 16 0 18.00 4.75 5.10 5.10 0 0 0
September 16, 2022 1.15 1.40 1.40 0 0 0 19.00 5.50 5.90 5.90 0 0 0
September 16, 2022 0.95 1.25 1.25 0 10 0 20.00 6.35 6.70 6.70 0 15 0
September 16, 2022 0.80 1.10 1.10 0 0 0 21.00 7.15 7.60 7.60 0 0 0
September 16, 2022 0.70 0.95 0.95 0 3 0 22.00 8.05 8.45 8.45 0 0 0
December 16, 2022 5.35 5.80 5.80 0 0 0 10.00 0.85 1.20 1.20 0 0 0
December 16, 2022 4.05 4.50 4.50 0 0 0 12.00 1.55 2.00 2.00 0 0 0
December 16, 2022 3.45 3.95 3.95 0 0 0 13.00 2.00 2.50 2.50 0 0 0
December 16, 2022 2.95 3.45 3.45 0 0 0 14.00 2.50 3.05 3.05 0 0 0
December 16, 2022 2.55 3.05 3.05 0 0 0 15.00 3.10 3.65 3.65 0 0 0
December 16, 2022 2.20 2.70 2.70 -0.40 0 2 16.00 3.75 4.30 4.30 0 0 0
December 16, 2022 1.85 2.40 2.40 0 0 0 17.00 4.45 5.00 5.00 0 0 0
December 16, 2022 1.60 2.15 2.15 0 0 0 18.00 5.20 5.75 5.75 0 10 0
December 16, 2022 1.40 1.70 1.70 0 10 0 20.00 6.80 7.30 7.30 0 0 0