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  (127.94 USD/CAD)

Last update: November 27, 2021 at 6:40 a.m.   (Real-time)

  • Last price: 16.160
  • Net change: -0.370
  • Bid price: 16.130
  • Ask price: 16.190
  • 30-day historical volatility: 43.78%
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: 563
Volume: 0
Open interest: 283
Volume: 2
December 17, 2021 5.00 5.30 6.60 0 0 0 11.00 0 0.10 0.08 0 0 0
December 17, 2021 4.00 4.35 5.60 0 0 0 12.00 0.01 0.15 0.10 0 0 0
December 17, 2021 3.55 3.85 5.15 0 0 0 12.50 0.01 0.15 0.15 0 0 0
December 17, 2021 3.10 3.40 4.65 0 10 0 13.00 0.05 0.20 0.15 0 10 0
December 17, 2021 2.65 2.95 4.15 0 0 0 13.50 0.07 0.20 0.20 0 0 0
December 17, 2021 2.15 2.45 3.70 0 0 0 14.00 0.10 0.20 0.20 0 16 0
December 17, 2021 1.75 2.00 3.25 0 0 0 14.50 0.15 0.35 0.20 0 0 0
December 17, 2021 1.35 1.60 2.70 0 8 0 15.00 0.25 0.50 0.25 0 0 0
December 17, 2021 1.00 1.30 2.30 0 10 0 15.50 0.40 0.65 0.35 0 0 0
December 17, 2021 0.70 1.00 1.90 0 1 0 16.00 0.60 0.85 0.65 0 10 0
December 17, 2021 0.50 0.75 1.50 0 5 0 16.50 0.90 1.15 0.60 0 15 0
December 17, 2021 0.35 0.55 0.65 0 11 0 17.00 1.20 1.45 1.20 0.15 18 2
December 17, 2021 0.20 0.45 0.95 0 10 0 17.50 1.55 1.85 1.05 0 0 0
December 17, 2021 0.20 0.30 0.70 0 60 0 18.00 2.00 2.25 1.35 0 0 0
December 17, 2021 0.10 0.25 0.55 0 0 0 18.50 2.40 2.70 1.65 0 0 0
December 17, 2021 0.08 0.25 0.45 0 4 0 19.00 2.95 3.25 2.05 0 0 0
December 17, 2021 0.05 0.20 0.35 0 20 0 19.50 3.40 3.70 2.45 0 10 0
December 17, 2021 0.01 0.20 0.10 0 58 0 20.00 3.85 4.20 2.95 0 0 0
December 17, 2021 0.01 0.15 0.25 0 0 0 20.50 4.35 4.65 3.45 0 0 0
December 17, 2021 0.01 0.15 0.20 0 13 0 21.00 4.85 5.15 3.90 0 0 0
December 17, 2021 0.01 0.15 0.10 0 71 0 22.00 5.80 6.10 4.85 0 0 0
December 17, 2021 0.01 0.09 0.09 0 2 0 24.00 7.75 8.10 6.80 0 0 0
January 21, 2022 5.00 5.40 6.65 0 0 0 11.00 0.05 0.25 0.15 0 0 0
January 21, 2022 4.10 4.45 5.65 0 0 0 12.00 0.15 0.30 0.25 0 0 0
January 21, 2022 3.65 4.00 5.15 0 0 0 12.50 0.15 0.35 0.25 0 0 0
January 21, 2022 3.25 3.55 4.70 0 11 0 13.00 0.25 0.40 0.30 0 1 0
January 21, 2022 2.85 3.15 4.25 0 0 0 13.50 0.35 0.50 0.35 0 0 0
January 21, 2022 2.45 2.75 3.80 0 0 0 14.00 0.45 0.65 0.40 0 0 0
January 21, 2022 2.10 2.35 3.40 0 0 0 14.50 0.55 0.80 0.50 0 0 0
January 21, 2022 1.80 2.05 2.95 0 5 0 15.00 0.70 0.95 0.75 0 12 0
January 21, 2022 1.50 1.75 2.60 0 0 0 15.50 0.90 1.20 0.75 0 0 0
January 21, 2022 1.20 1.50 2.25 0 0 0 16.00 1.15 1.40 0.90 0 10 0
January 21, 2022 1.00 1.25 1.35 0 20 0 16.50 1.45 1.70 1.10 0 0 0
January 21, 2022 0.80 1.05 1.65 0 2 0 17.00 1.75 2.00 1.35 0 0 0
January 21, 2022 0.65 0.90 1.40 0 0 0 17.50 2.10 2.35 1.60 0 0 0
January 21, 2022 0.55 0.75 1.20 0 11 0 18.00 2.45 2.70 1.90 0 0 0
January 21, 2022 0.45 0.65 1.00 0 0 0 18.50 2.85 3.15 2.20 0 0 0
January 21, 2022 0.35 0.55 0.85 0 5 0 19.00 3.25 3.55 2.55 0 0 0
January 21, 2022 0.30 0.50 0.45 0 1 0 19.50 3.70 3.95 2.95 0 0 0
January 21, 2022 0.25 0.40 0.50 0 25 0 20.00 4.15 4.45 3.35 0 0 0
January 21, 2022 0.20 0.35 0.55 0 0 0 20.50 4.60 4.90 3.75 0 0 0
January 21, 2022 0.15 0.35 0.45 0 0 0 21.00 5.05 5.40 4.20 0 0 0
February 18, 2022 5.05 5.50 6.65 0 0 0 11.00 0.15 0.35 0.25 0 0 0
February 18, 2022 4.25 4.55 5.70 0 0 0 12.00 0.30 0.45 0.35 0 0 0
February 18, 2022 3.80 4.15 5.25 0 0 0 12.50 0.35 0.55 0.40 0 0 0
February 18, 2022 3.45 3.75 4.80 0 0 0 13.00 0.45 0.65 0.55 0 6 0
February 18, 2022 3.05 3.35 4.40 0 0 0 13.50 0.55 0.80 0.55 0 0 0
February 18, 2022 2.65 3.00 3.95 0 0 0 14.00 0.70 0.95 0.65 0 0 0
February 18, 2022 2.35 2.65 3.60 0 2 0 14.50 0.85 1.10 0.75 0 0 0
February 18, 2022 2.05 2.35 3.25 0 0 0 15.00 1.05 1.30 0.90 0 0 0
February 18, 2022 1.75 2.05 2.85 0 0 0 15.50 1.25 1.55 1.10 0 0 0
February 18, 2022 1.50 1.80 2.55 0 5 0 16.00 1.50 1.80 1.30 0 0 0
February 18, 2022 1.30 1.60 2.30 0 5 0 16.50 1.80 2.10 1.50 0 0 0
February 18, 2022 1.10 1.40 2.00 0 0 0 17.00 2.15 2.40 1.75 0 0 0
February 18, 2022 0.95 1.25 1.80 0 0 0 17.50 2.45 2.75 2.00 0 0 0
February 18, 2022 0.80 1.10 1.60 0 10 0 18.00 2.80 3.10 2.30 0 0 0
February 18, 2022 0.70 0.95 1.40 0 0 0 18.50 3.15 3.45 2.60 0 0 0
February 18, 2022 0.60 0.85 1.20 0 0 0 19.00 3.55 3.85 2.95 0 20 0
February 18, 2022 0.50 0.75 1.10 0 0 0 19.50 3.95 4.30 3.30 0 0 0
February 18, 2022 0.45 0.65 0.95 0 12 0 20.00 4.40 4.70 3.70 0 15 0
February 18, 2022 0.40 0.60 0.85 0 0 0 20.50 4.85 5.15 4.10 0 0 0
February 18, 2022 0.35 0.55 0.75 0 0 0 21.00 5.25 5.60 4.50 0 0 0
March 18, 2022 5.10 5.60 6.70 0 2 0 11.00 0.25 0.45 0.35 0 0 0
March 18, 2022 4.30 4.70 5.80 0 0 0 12.00 0.40 0.60 0.45 0 0 0
March 18, 2022 3.95 4.25 5.40 0 0 0 12.50 0.50 0.75 0.55 0 0 0
March 18, 2022 3.55 3.90 4.95 0 0 0 13.00 0.60 0.85 0.60 0 0 0
March 18, 2022 3.20 3.55 4.55 0 0 0 13.50 0.75 1.00 0.75 0 0 0
March 18, 2022 2.85 3.20 4.15 0 3 0 14.00 0.90 1.20 0.85 0 0 0
March 18, 2022 2.55 2.90 3.80 0 0 0 14.50 1.10 1.40 1.00 0 0 0
March 18, 2022 2.25 2.60 3.45 0 2 0 15.00 1.30 1.60 1.15 0 3 0
March 18, 2022 2.00 2.30 3.10 0 0 0 15.50 1.55 1.85 1.35 0 0 0
March 18, 2022 1.75 2.10 2.80 0 20 0 16.00 1.80 2.10 1.55 0 0 0
March 18, 2022 1.50 1.85 2.55 0 0 0 16.50 2.10 2.40 1.80 0 0 0
March 18, 2022 1.35 1.65 2.30 0 0 0 17.00 2.45 2.70 2.05 0 0 0
March 18, 2022 1.15 1.50 2.05 0 0 0 17.50 2.75 3.05 2.35 0 11 0
March 18, 2022 1.00 1.35 1.85 0 10 0 18.00 3.10 3.40 2.60 0 0 0
March 18, 2022 0.90 1.20 1.65 0 0 0 18.50 3.45 3.75 2.95 0 0 0
March 18, 2022 0.80 1.10 1.50 0 36 0 19.00 3.85 4.15 3.30 0 0 0
March 18, 2022 0.70 1.00 1.35 0 0 0 19.50 4.25 4.55 3.65 0 0 0
March 18, 2022 0.60 0.90 1.05 0 5 0 20.00 4.65 5.00 4.00 0 11 0
March 18, 2022 0.55 0.80 1.10 0 0 0 20.50 5.10 5.40 4.40 0 0 0
March 18, 2022 0.50 0.75 1.00 0 0 0 21.00 5.50 5.80 4.80 0 0 0
March 18, 2022 0.40 0.60 0.80 0 0 0 22.00 6.40 6.70 5.65 0 0 0
March 18, 2022 0.25 0.50 0.55 0 45 0 24.00 8.25 8.60 7.35 0 15 0
April 14, 2022 3.65 4.05 5.05 0 0 0 13.00 0.75 1.05 0.75 0 0 0
April 14, 2022 3.30 3.70 4.65 0 0 0 13.50 0.90 1.20 0.90 0 0 0
April 14, 2022 3.00 3.35 4.30 0 0 0 14.00 1.10 1.40 1.05 0 0 0
April 14, 2022 2.70 3.05 3.95 0 0 0 14.50 1.30 1.60 1.20 0 0 0
April 14, 2022 2.40 2.80 3.60 0 0 0 15.00 1.55 1.85 1.40 0 0 0
April 14, 2022 2.15 2.55 3.30 0 0 0 15.50 1.80 2.10 1.60 0 0 0
April 14, 2022 1.95 2.30 3.00 0 0 0 16.00 2.10 2.35 1.80 0 0 0
April 14, 2022 1.75 2.10 2.75 0 0 0 16.50 2.35 2.65 2.05 0 0 0
April 14, 2022 1.55 1.90 2.50 0 0 0 17.00 2.70 2.95 2.30 0 0 0
April 14, 2022 1.35 1.70 2.25 0 0 0 17.50 3.00 3.30 2.60 0 3 0
April 14, 2022 1.20 1.55 2.05 0 0 0 18.00 3.35 3.65 2.90 0 0 0
April 14, 2022 1.10 1.40 1.90 0 0 0 18.50 3.70 4.00 3.20 0 0 0
April 14, 2022 1.00 1.30 1.70 0 8 0 19.00 4.10 4.40 3.55 0 0 0
April 14, 2022 0.85 1.20 1.55 0 0 0 19.50 4.50 4.80 3.90 0 0 0
April 14, 2022 0.75 1.10 1.40 0 0 0 20.00 4.90 5.20 4.25 0 0 0
April 14, 2022 0.65 1.00 1.30 0 0 0 20.50 5.30 5.65 4.65 0 0 0
April 14, 2022 0.60 0.90 1.20 0 11 0 21.00 5.70 6.05 5.00 0 0 0
May 20, 2022 3.15 3.55 0 0 0 0 14.00 1.35 1.65 0 0 0 0
May 20, 2022 2.60 3.00 0 0 0 0 15.00 1.85 2.10 0 0 0 0
May 20, 2022 2.35 2.75 0 0 0 0 15.50 2.10 2.40 0 0 0 0
May 20, 2022 2.15 2.55 3.30 0 0 0 16.00 2.35 2.65 2.25 0 0 0
May 20, 2022 1.95 2.30 3.10 0 0 0 16.50 2.65 2.95 2.45 0 0 0
May 20, 2022 1.75 2.15 2.75 0 0 0 17.00 2.95 3.25 2.60 0 0 0
May 20, 2022 1.60 1.95 2.50 0 0 0 17.50 3.30 3.60 2.90 0 0 0
May 20, 2022 1.45 1.80 2.30 0 0 0 18.00 3.65 3.95 3.20 0 0 0
May 20, 2022 1.30 1.65 2.15 0 0 0 18.50 4.00 4.30 3.55 0 0 0
May 20, 2022 1.20 1.50 1.95 0 0 0 19.00 4.40 4.70 3.85 0 0 0
May 20, 2022 1.05 1.40 1.80 0 0 0 19.50 4.80 5.05 4.20 0 0 0
May 20, 2022 0.95 1.30 1.65 0 0 0 20.00 5.20 5.45 4.55 0 0 0
May 20, 2022 0.85 1.20 1.55 0 0 0 20.50 5.60 5.85 4.95 0 0 0
May 20, 2022 0.80 1.10 1.45 0 0 0 21.00 6.00 6.30 5.30 0 0 0
June 17, 2022 6.10 6.65 7.75 0 0 0 10.00 0.35 0.65 0.50 0 0 0
June 17, 2022 4.60 5.00 6.05 0 5 0 12.00 0.80 1.10 0.85 0 0 0
June 17, 2022 3.90 4.35 5.25 0 0 0 13.00 1.05 1.40 1.10 0 0 0
June 17, 2022 3.30 3.70 4.60 0 1 0 14.00 1.50 1.85 1.45 0 0 0
June 17, 2022 2.75 3.15 3.95 0 0 0 15.00 1.95 2.30 1.85 0 0 0
June 17, 2022 2.25 2.70 3.40 0 0 0 16.00 2.55 2.85 2.30 0 1 0
June 17, 2022 1.90 2.30 2.90 0 0 0 17.00 3.10 3.50 2.80 0 15 0
June 17, 2022 1.60 1.95 2.50 0 0 0 18.00 3.80 4.15 3.45 0 0 0
June 17, 2022 1.35 1.70 2.15 0 0 0 19.00 4.55 4.90 4.10 0 0 0
June 17, 2022 1.10 1.45 1.85 0 3 0 20.00 5.30 5.65 4.80 0 0 0
June 17, 2022 0.90 1.25 1.60 0 0 0 21.00 6.15 6.50 5.55 0 0 0
June 17, 2022 0.75 1.10 1.40 0 0 0 22.00 6.95 7.35 6.30 0 15 0
September 16, 2022 6.30 6.80 7.90 0 0 0 10.00 0.60 0.90 0.75 0 11 0
September 16, 2022 4.80 5.30 6.30 0 0 0 12.00 1.10 1.50 1.25 0 20 0
September 16, 2022 4.15 4.65 5.60 0 0 0 13.00 1.45 1.90 1.55 0 0 0
September 16, 2022 3.60 4.05 4.95 0 2 0 14.00 1.90 2.35 1.95 0 0 0
September 16, 2022 3.10 3.55 4.35 0 0 0 15.00 2.40 2.90 2.40 0 0 0
September 16, 2022 2.65 3.15 3.85 0 0 0 16.00 3.00 3.45 2.90 0 0 0
September 16, 2022 2.25 2.75 3.40 0 0 0 17.00 3.60 4.10 3.45 0 20 0
September 16, 2022 1.95 2.45 3.00 0 0 0 18.00 4.30 4.80 4.05 0 0 0
September 16, 2022 1.65 2.15 2.65 0 0 0 19.00 5.00 5.50 4.70 0 0 0
September 16, 2022 1.45 1.90 2.35 0 10 0 20.00 5.75 6.25 5.40 0 15 0
September 16, 2022 1.30 1.70 2.10 0 0 0 21.00 6.55 7.05 6.15 0 0 0
September 16, 2022 1.10 1.55 1.85 0 3 0 22.00 7.40 7.90 6.95 0 0 0