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.

HPR – Horizons Active Preferred Share ETF

Last update: August 14, 2022 at 3:05 p.m.   (Real-time)

  • Last price: 8.520
  • Net change: -0.010
  • Bid price: 8.490
  • Ask price: 8.570
  • 30-day historical volatility: 8.31%
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: 140
Volume: 15
Open interest: 0
Volume: 15
August 19, 2022 0.95 1.10 1.10 0 0 0 7.50 0 0.06 0.06 0 0 0
August 19, 2022 0.85 1.00 1.00 0 0 0 7.60 0 0.06 0.06 0 0 0
August 19, 2022 0.75 0.90 0.90 0 0 0 7.70 0 0.06 0.06 0 0 0
August 19, 2022 0.65 0.80 0.80 0 0 0 7.80 0 0.06 0.06 0 0 0
August 19, 2022 0.55 0.70 0.70 0 0 0 7.90 0 0.06 0.06 0 0 0
August 19, 2022 0.43 0.60 0.60 0 0 0 8.00 0 0.06 0.06 0 0 0
August 19, 2022 0.31 0.50 0.50 0 0 0 8.10 0 0.06 0.06 0 0 0
August 19, 2022 0.21 0.42 0.42 0 0 0 8.20 0 0.06 0.06 0 0 0
August 19, 2022 0.14 0.32 0.32 0 0 0 8.30 0 0.06 0.06 0 0 0
August 19, 2022 0.02 0.23 0.23 0 0 0 8.40 0 0.07 0.07 0 0 0
August 19, 2022 0.02 0.15 0.15 0 0 0 8.50 0 0.12 0.12 0 0 0
August 19, 2022 0 0.10 0.10 0 0 0 8.60 0.02 0.18 0.18 0 0 0
August 19, 2022 0 0.08 0.08 0 0 0 8.70 0.08 0.25 0.25 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 8.80 0.18 0.37 0.37 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 8.90 0.28 0.47 0.47 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 9.00 0.38 0.55 0.55 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 9.10 0.48 0.65 0.65 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 9.20 0.60 0.75 0.75 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 9.30 0.70 0.85 0.85 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 9.40 0.80 0.95 0.95 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 9.50 0.90 1.05 1.05 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 9.60 1.00 1.15 1.15 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 9.70 1.10 1.25 1.25 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 9.80 1.20 1.35 1.35 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 9.90 1.30 1.45 1.45 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 10.00 1.40 1.55 1.55 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 10.10 1.50 1.65 1.65 0 0 0
September 16, 2022 0.95 1.10 1.10 0 0 0 7.50 0 0.06 0.06 0 0 0
September 16, 2022 0.85 1.00 1.00 0 0 0 7.60 0 0.06 0.06 0 0 0
September 16, 2022 0.75 0.90 0.90 0 0 0 7.70 0 0.06 0.06 0 0 0
September 16, 2022 0.65 0.80 0.80 0 0 0 7.80 0 0.08 0.08 0 0 0
September 16, 2022 0.55 0.70 0.70 0 0 0 7.90 0 0.08 0.08 0 0 0
September 16, 2022 0.44 0.60 0.60 0 0 0 8.00 0 0.07 0.07 0 0 0
September 16, 2022 0.34 0.50 0.50 0 0 0 8.10 0 0.09 0.09 0 0 0
September 16, 2022 0.23 0.42 0.42 0 0 0 8.20 0 0.10 0.10 0 0 0
September 16, 2022 0.02 0.33 0.33 0 0 0 8.30 0.01 0.10 0.10 0 0 0
September 16, 2022 0.02 0.25 0.25 0 0 0 8.40 0.02 0.15 0.15 0 0 0
September 16, 2022 0.02 0.20 0.20 0 0 0 8.50 0.02 0.19 0.19 0 0 0
September 16, 2022 0.01 0.13 0.13 0 0 0 8.60 0.02 0.22 0.22 0 0 0
September 16, 2022 0.01 0.11 0.11 0 0 0 8.70 0.02 0.29 0.29 0 0 0
September 16, 2022 0 0.09 0.09 0 0 0 8.80 0.10 0.38 0.38 0 0 0
September 16, 2022 0 0.08 0.08 0 0 0 8.90 0.31 0.47 0.47 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 9.00 0.41 0.60 0.60 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 9.10 0.55 0.65 0.65 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 9.20 0.60 0.75 0.75 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 9.30 0.70 0.85 0.85 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 9.40 0.80 0.95 0.95 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 9.50 0.90 1.05 1.05 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 9.60 1.00 1.15 1.15 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 9.70 1.10 1.25 1.25 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 9.80 1.20 1.35 1.35 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 9.90 1.30 1.45 1.45 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 10.00 1.40 1.55 1.55 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 10.10 1.50 1.65 1.65 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 10.20 1.60 1.75 1.75 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 10.30 1.70 1.85 1.85 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 10.40 1.80 1.95 1.95 0 0 0
October 21, 2022 0.95 1.10 1.10 0 0 0 7.50 0 0.07 0.07 0 0 0
October 21, 2022 0.85 1.00 1.00 0 0 0 7.60 0 0.07 0.07 0 0 0
October 21, 2022 0.75 0.90 0.90 0 0 0 7.70 0 0.09 0.09 0 0 0
October 21, 2022 0.65 0.80 0.80 0 0 0 7.80 0 0.08 0.08 0 0 0
October 21, 2022 0.55 0.70 0.70 0 0 0 7.90 0 0.10 0.10 0 0 0
October 21, 2022 0.46 0.60 0.60 0 0 0 8.00 0.01 0.09 0.09 0 0 0
October 21, 2022 0.23 0.55 0.55 0 0 0 8.10 0.01 0.12 0.12 0 0 0
October 21, 2022 0.15 0.44 0.44 0 0 0 8.20 0.02 0.12 0.12 0 0 0
October 21, 2022 0.07 0.36 0.36 0 0 0 8.30 0.02 0.15 0.15 0 0 0
October 21, 2022 0.02 0.29 0.29 0 0 0 8.40 0.02 0.18 0.18 0 0 0
October 21, 2022 0.02 0.24 0.24 0 0 0 8.50 0.02 0.22 0.22 0 0 0
October 21, 2022 0.02 0.19 0.19 0 0 0 8.60 0.02 0.30 0.30 0 0 0
October 21, 2022 0.01 0.13 0.13 0 0 0 8.70 0.03 0.36 0.36 0 0 0
October 21, 2022 0.01 0.12 0.12 0 0 0 8.80 0.11 0.42 0.42 0 0 0
October 21, 2022 0 0.10 0.10 0 0 0 8.90 0.19 0.50 0.50 0 0 0
October 21, 2022 0 0.07 0.07 0 0 0 9.00 0.43 0.60 0.60 0 0 0
October 21, 2022 0 0.08 0.08 0 0 0 9.10 0.55 0.70 0.70 0 0 0
October 21, 2022 0 0.08 0.08 0 0 0 9.20 0.60 0.80 0.80 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 9.30 0.70 0.90 0.90 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 9.40 0.80 1.00 1.00 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 9.50 0.90 1.10 1.10 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 9.60 1.00 1.20 1.20 0 0 0
November 18, 2022 0.90 1.15 1.15 0 0 0 7.50 0 0.11 0.11 0 0 0
November 18, 2022 0.80 1.05 1.05 0 0 0 7.60 0 0.11 0.11 0 0 0
November 18, 2022 0.75 0.95 0.95 0 0 0 7.70 0 0.12 0.12 0 0 0
November 18, 2022 0.65 0.85 0.85 0 0 0 7.80 0 0.12 0.12 0 0 0
November 18, 2022 0.55 0.75 0.75 0 0 0 7.90 0.01 0.13 0.13 0 0 0
November 18, 2022 0.42 0.65 0.65 0 0 0 8.00 0.01 0.14 0.14 0 0 0
November 18, 2022 0.36 0.55 0.55 0 0 0 8.10 0.02 0.16 0.16 0 0 0
November 18, 2022 0.27 0.48 0.48 0 0 0 8.20 0.02 0.18 0.18 0 0 0
November 18, 2022 0.20 0.41 0.41 0 0 0 8.30 0.02 0.21 0.21 0 0 0
November 18, 2022 0.13 0.34 0.34 0 0 0 8.40 0.05 0.27 0.27 0 0 0
November 18, 2022 0.09 0.28 0.28 0 0 0 8.50 0.09 0.29 0.29 0 0 0
November 18, 2022 0.02 0.23 0.23 0 0 0 8.60 0.14 0.37 0.37 0 0 0
November 18, 2022 0.02 0.19 0.19 0 0 0 8.70 0.20 0.41 0.41 0 0 0
November 18, 2022 0.01 0.15 0.15 0 0 0 8.80 0.27 0.48 0.48 0 0 0
November 18, 2022 0.01 0.13 0.13 0 0 0 8.90 0.35 0.55 0.55 0 0 0
November 18, 2022 0 0.12 0.12 0 0 0 9.00 0.44 0.65 0.65 0 0 0
November 18, 2022 0 0.11 0.11 0 0 0 9.10 0.55 0.75 0.75 0 0 0
November 18, 2022 0 0.10 0.10 0 0 0 9.20 0.60 0.85 0.85 0 0 0
November 18, 2022 0 0.10 0.10 0 0 0 9.30 0.70 0.95 0.95 0 0 0
November 18, 2022 0 0.09 0.09 0 0 0 9.40 0.80 1.05 1.05 0 0 0
November 18, 2022 0 0.09 0.09 0 0 0 9.50 0.90 1.15 1.15 0 0 0
November 18, 2022 0 0.09 0.09 0 0 0 9.60 1.00 1.25 1.25 0 0 0
December 16, 2022 0.85 1.20 1.20 0 0 0 7.50 0 0.11 0.11 0 0 0
December 16, 2022 0.80 1.10 1.10 0 0 0 7.60 0 0.12 0.12 0 0 0
December 16, 2022 0.70 1.00 1.00 0 0 0 7.70 0.01 0.12 0.12 0 0 0
December 16, 2022 0.60 0.85 0.85 0 0 0 7.80 0.01 0.13 0.13 0 0 0
December 16, 2022 0.55 0.75 0.75 0 0 0 7.90 0.02 0.14 0.14 0 0 0
December 16, 2022 0.45 0.65 0.65 0 10 0 8.00 0.02 0.16 0.16 -0.06 0 15
December 16, 2022 0.38 0.60 0.60 0 0 0 8.10 0.10 0.18 0.18 0 0 0
December 16, 2022 0.29 0.50 0.50 0 0 0 8.20 0.10 0.20 0.20 0 0 0
December 16, 2022 0.19 0.42 0.42 0 15 0 8.30 0.11 0.23 0.23 0 0 0
December 16, 2022 0.15 0.35 0.35 0 15 0 8.40 0.11 0.27 0.27 0 0 0
December 16, 2022 0.07 0.29 0.29 0 0 0 8.50 0.12 0.31 0.31 0 0 0
December 16, 2022 0.04 0.24 0.24 0 0 0 8.60 0.17 0.37 0.37 0 0 0
December 16, 2022 0.02 0.20 0.20 0 0 0 8.70 0.23 0.43 0.43 0 0 0
December 16, 2022 0.01 0.17 0.17 0 0 0 8.80 0.30 0.50 0.50 0 0 0
December 16, 2022 0.01 0.14 0.14 0 0 0 8.90 0.33 0.60 0.60 0 0 0
December 16, 2022 0.01 0.12 0.12 0 0 0 9.00 0.41 0.70 0.70 0 0 0
December 16, 2022 0 0.11 0.11 0 0 0 9.10 0.50 0.80 0.80 0 0 0
December 16, 2022 0 0.10 0.10 0 0 0 9.20 0.60 0.90 0.90 0 0 0
December 16, 2022 0 0.10 0.10 0 0 0 9.30 0.70 1.00 1.00 0 0 0
December 16, 2022 0 0.10 0.10 0 0 0 9.40 0.80 1.10 1.10 0 0 0
December 16, 2022 0 0.09 0.09 0 0 0 9.50 0.90 1.20 1.20 0 0 0
December 16, 2022 0 0.09 0.09 0 0 0 9.60 0.95 1.30 1.30 0 0 0
December 16, 2022 0 0.09 0.09 0 0 0 9.70 1.10 1.40 1.40 0 0 0
December 16, 2022 0 0.09 0.09 0 0 0 9.80 1.15 1.50 1.50 0 0 0
December 16, 2022 0 0.09 0.09 0 0 0 9.90 1.25 1.60 1.60 0 0 0
December 16, 2022 0 0.09 0.09 0 0 0 10.00 1.35 1.70 1.70 0 0 0
December 16, 2022 0 0.09 0.09 0 0 0 10.10 1.45 1.80 1.80 0 0 0
December 16, 2022 0 0.09 0.09 0 0 0 10.20 1.55 1.90 1.90 0 0 0
December 16, 2022 0 0.09 0.09 0 0 0 10.30 1.65 2.00 2.00 0 0 0
December 16, 2022 0 0.09 0.09 0 0 0 10.40 1.75 2.10 2.10 0 0 0
January 20, 2023 0.85 1.20 1.20 0 0 0 7.50 0 0.14 0.14 0 0 0
January 20, 2023 0.75 1.10 1.10 0 0 0 7.60 0.01 0.15 0.15 0 0 0
January 20, 2023 0.65 1.00 1.00 0 0 0 7.70 0.01 0.18 0.18 0 0 0
January 20, 2023 0.60 0.85 0.85 0 0 0 7.80 0.02 0.17 0.17 0 0 0
January 20, 2023 0.50 0.80 0.80 0 0 0 7.90 0.02 0.18 0.18 0 0 0
January 20, 2023 0.46 0.70 0.70 0 0 0 8.00 0.10 0.19 0.19 0 0 0
January 20, 2023 0.38 0.60 0.60 0 0 0 8.10 0.02 0.22 0.22 0 0 0
January 20, 2023 0.30 0.55 0.55 0 0 0 8.20 0.02 0.25 0.25 0 0 0
January 20, 2023 0.23 0.45 0.45 0 0 0 8.30 0.05 0.31 0.31 0 0 0
January 20, 2023 0.15 0.39 0.39 0 0 0 8.40 0.09 0.35 0.35 0 0 0
January 20, 2023 0.11 0.33 0.33 0 0 0 8.50 0.13 0.37 0.37 0 0 0
January 20, 2023 0.02 0.28 0.28 0 0 0 8.60 0.19 0.41 0.41 0 0 0
January 20, 2023 0.02 0.24 0.24 0 0 0 8.70 0.25 0.48 0.48 0 0 0
January 20, 2023 0.02 0.20 0.20 0 0 0 8.80 0.31 0.55 0.55 0 0 0
January 20, 2023 0.01 0.18 0.18 0 0 0 8.90 0.39 0.65 0.65 0 0 0
January 20, 2023 0.01 0.16 0.16 0 0 0 9.00 0.42 0.75 0.75 0 0 0
March 17, 2023 0.85 1.25 1.25 0 0 0 7.50 0.01 0.18 0.18 0 0 0
March 17, 2023 0.75 1.15 1.15 0 0 0 7.60 0.01 0.19 0.19 0 0 0
March 17, 2023 0.65 1.05 1.05 0 0 0 7.70 0.01 0.20 0.20 0 0 0
March 17, 2023 0.60 0.90 0.90 0 15 0 7.80 0.02 0.24 0.24 0 0 0
March 17, 2023 0.55 0.80 0.80 0 15 0 7.90 0.02 0.26 0.26 0 0 0
March 17, 2023 0.45 0.70 0.70 0 0 0 8.00 0.02 0.28 0.28 0 0 0
March 17, 2023 0.37 0.65 0.65 0 0 0 8.10 0.02 0.31 0.31 0 0 0
March 17, 2023 0.26 0.55 0.55 0 30 0 8.20 0.05 0.34 0.34 0 0 0
March 17, 2023 0.19 0.50 0.50 0 0 0 8.30 0.08 0.35 0.35 0 0 0
March 17, 2023 0.13 0.42 0.42 -0.07 10 15 8.40 0.12 0.42 0.42 0 0 0
March 17, 2023 0.08 0.36 0.36 0 0 0 8.50 0.17 0.47 0.47 0 0 0
March 17, 2023 0.03 0.32 0.32 0 0 0 8.60 0.23 0.48 0.48 0 0 0
March 17, 2023 0.02 0.27 0.27 0 15 0 8.70 0.29 0.55 0.55 0 0 0
March 17, 2023 0.02 0.24 0.24 0 15 0 8.80 0.35 0.65 0.65 0 0 0
March 17, 2023 0.02 0.22 0.22 0 0 0 8.90 0.42 0.70 0.70 0 0 0
March 17, 2023 0.01 0.19 0.19 0 0 0 9.00 0.50 0.80 0.80 0 0 0
March 17, 2023 0.01 0.17 0.17 0 0 0 9.10 0.55 0.85 0.85 0 0 0
March 17, 2023 0.01 0.16 0.16 0 0 0 9.20 0.60 1.00 1.00 0 0 0
March 17, 2023 0 0.15 0.15 0 0 0 9.30 0.70 1.05 1.05 0 0 0
March 17, 2023 0 0.14 0.14 0 0 0 9.40 0.80 1.15 1.15 0 0 0
March 17, 2023 0 0.14 0.14 0 0 0 9.50 0.85 1.25 1.25 0 0 0
March 17, 2023 0 0.13 0.13 0 0 0 9.60 0.95 1.35 1.35 0 0 0
March 17, 2023 0 0.12 0.12 0 0 0 9.70 1.05 1.45 1.45 0 0 0
March 17, 2023 0 0.13 0.13 0 0 0 9.80 1.15 1.55 1.55 0 0 0
March 17, 2023 0 0.12 0.12 0 0 0 9.90 1.25 1.65 1.65 0 0 0
June 16, 2023 0.80 1.25 1.25 0 0 0 7.50 0.01 0.22 0.22 0 0 0
June 16, 2023 0.70 1.15 1.15 0 0 0 7.60 0.02 0.28 0.28 0 0 0
June 16, 2023 0.70 1.00 1.00 0 0 0 7.70 0.02 0.27 0.27 0 0 0
June 16, 2023 0.60 0.90 0.90 0 0 0 7.80 0.02 0.32 0.32 0 0 0
June 16, 2023 0.55 0.85 0.85 0 0 0 7.90 0.02 0.30 0.30 0 0 0
June 16, 2023 0.42 0.75 0.75 0 0 0 8.00 0.05 0.37 0.37 0 0 0
June 16, 2023 0.38 0.70 0.70 0 0 0 8.10 0.08 0.40 0.40 0 0 0
June 16, 2023 0.31 0.60 0.60 0 0 0 8.20 0.11 0.44 0.44 0 0 0
June 16, 2023 0.21 0.55 0.55 0 0 0 8.30 0.15 0.48 0.48 0 0 0
June 16, 2023 0.20 0.48 0.48 0 0 0 8.40 0.19 0.48 0.48 0 0 0
June 16, 2023 0.10 0.43 0.43 0 0 0 8.50 0.25 0.55 0.55 0 0 0
June 16, 2023 0.06 0.38 0.38 0 0 0 8.60 0.30 0.60 0.60 0 0 0
June 16, 2023 0.05 0.34 0.34 0 0 0 8.70 0.35 0.65 0.65 0 0 0
June 16, 2023 0.02 0.30 0.30 0 0 0 8.80 0.42 0.75 0.75 0 0 0
June 16, 2023 0.02 0.26 0.26 0 0 0 8.90 0.50 0.80 0.80 0 0 0
June 16, 2023 0.02 0.25 0.25 0 0 0 9.00 0.55 0.90 0.90 0 0 0
June 16, 2023 0.01 0.21 0.21 0 0 0 9.10 0.60 0.95 0.95 0 0 0