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.

TECH – Evolve FANGMA Index ETF

Last update: August 8, 2022 at 1:17 p.m.   (Real-time)

  • Last price: 8.450
  • Net change: 0.100
  • Bid price: 8.460
  • Ask price: 8.480
  • 30-day historical volatility: 37.37%
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: 70
Volume: 0
Open interest: 23
Volume: 0
August 19, 2022 2.25 2.65 2.55 0 0 0 6.00 0 0.12 0.12 0 0 0
August 19, 2022 2.00 2.40 2.30 0 0 0 6.25 0 0.12 0.12 0 0 0
August 19, 2022 1.75 2.15 2.05 0 0 0 6.50 0 0.12 0.12 0 0 0
August 19, 2022 1.55 1.90 1.80 0 0 0 6.75 0 0.12 0.12 0 0 0
August 19, 2022 1.30 1.65 1.55 0 0 0 7.00 0 0.13 0.13 0 0 0
August 19, 2022 1.05 1.40 1.30 0 0 0 7.25 0 0.13 0.13 0 0 0
August 19, 2022 0.80 1.15 1.05 0 0 0 7.50 0 0.13 0.14 0 0 0
August 19, 2022 0.55 0.90 0.85 0 0 0 7.75 0 0.15 0.16 0 0 0
August 19, 2022 0.15 0.70 0.60 0 0 0 8.00 0.01 0.18 0.20 0 0 0
August 19, 2022 0.01 0.46 0.42 0 0 0 8.25 0.01 0.23 0.27 0 0 0
August 19, 2022 0.01 0.31 0.28 0 0 0 8.50 0.01 0.34 0.39 0 0 0
August 19, 2022 0.01 0.21 0.20 0 0 0 8.75 0.01 0.49 0.60 0 0 0
August 19, 2022 0.01 0.16 0.15 0 0 0 9.00 0.18 0.70 0.80 0 0 0
August 19, 2022 0 0.14 0.13 0 0 0 9.25 0.60 0.95 1.00 0 0 0
August 19, 2022 0 0.13 0.13 0 0 0 9.50 0.85 1.20 1.25 0 0 0
August 19, 2022 0 0.12 0.12 0 0 0 9.75 1.10 1.45 1.50 0 0 0
August 19, 2022 0 0.12 0.12 0 0 0 10.00 1.35 1.70 1.75 0 0 0
August 19, 2022 0 0.12 0.12 0 0 0 10.50 1.85 2.20 2.25 0 0 0
August 19, 2022 0 0.12 0.12 0 0 0 11.00 2.20 2.70 2.75 0 0 0
August 19, 2022 0 0.12 0.12 0 0 0 11.50 2.70 3.20 3.25 0 0 0
August 19, 2022 0 0.12 0.12 0 0 0 12.00 3.20 3.70 3.75 0 0 0
August 19, 2022 0 0.12 0.12 0 0 0 13.00 4.20 4.70 4.75 0 0 0
September 16, 2022 2.25 2.65 2.60 0 0 0 6.00 0 0.15 0.15 0 0 0
September 16, 2022 2.00 2.40 2.35 0 0 0 6.25 0 0.15 0.15 0 0 0
September 16, 2022 1.80 2.15 2.10 0 0 0 6.50 0 0.16 0.16 0 0 0
September 16, 2022 1.55 1.95 1.85 0 0 0 6.75 0 0.17 0.17 0 0 0
September 16, 2022 1.30 1.70 1.60 0 0 0 7.00 0.01 0.18 0.18 0 0 0
September 16, 2022 1.05 1.45 1.40 0 0 0 7.25 0.01 0.19 0.20 0 0 0
September 16, 2022 0.60 1.25 1.15 0 0 0 7.50 0.01 0.22 0.23 0 0 0
September 16, 2022 0.41 1.00 0.95 0 0 0 7.75 0.01 0.26 0.27 0 0 0
September 16, 2022 0.21 0.80 0.75 0 0 0 8.00 0.01 0.31 0.34 0 0 0
September 16, 2022 0.04 0.65 0.60 0 0 0 8.25 0.01 0.39 0.43 0 0 0
September 16, 2022 0.01 0.49 0.45 0 0 0 8.50 0.01 0.50 0.55 0 0 0
September 16, 2022 0.01 0.37 0.35 0 0 0 8.75 0.05 0.65 0.70 0 0 0
September 16, 2022 0.01 0.29 0.27 0 1 0 9.00 0.22 0.85 0.90 0 0 0
September 16, 2022 0.01 0.23 0.22 0 0 0 9.25 0.42 1.05 1.10 0 0 0
September 16, 2022 0.01 0.20 0.19 0 0 0 9.50 0.60 1.25 1.30 0 0 0
September 16, 2022 0.01 0.18 0.17 0 0 0 9.75 1.10 1.45 1.55 0 0 0
September 16, 2022 0 0.16 0.16 0 0 0 10.00 1.35 1.70 1.80 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 10.50 1.85 2.20 2.30 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 11.00 2.20 2.70 2.80 0 0 0
September 16, 2022 0 0.14 0.14 0 0 0 11.50 2.70 3.20 3.30 0 0 0
September 16, 2022 0 0.14 0.14 0 0 0 12.00 3.20 3.70 3.80 0 0 0
September 16, 2022 0 0.14 0.14 0 0 0 13.00 4.20 4.70 4.80 0 0 0
September 16, 2022 0 0.14 0.14 0 0 0 14.00 5.20 5.70 5.80 0 0 0
September 16, 2022 0 0.14 0.14 0 0 0 16.00 7.20 7.70 7.80 0 0 0
October 21, 2022 2.30 2.65 2.60 0 0 0 6.00 0 0.16 0.16 0 0 0
October 21, 2022 2.05 2.45 2.35 0 0 0 6.25 0.01 0.16 0.17 0 0 0
October 21, 2022 1.85 2.20 2.10 0 0 0 6.50 0.01 0.18 0.18 0 0 0
October 21, 2022 1.60 1.95 1.90 0 0 0 6.75 0.01 0.19 0.20 0 0 0
October 21, 2022 1.35 1.75 1.65 0 0 0 7.00 0.01 0.21 0.22 0 0 0
October 21, 2022 0.95 1.50 1.45 0 0 0 7.25 0.01 0.24 0.25 0 0 0
October 21, 2022 0.75 1.30 1.25 0 0 0 7.50 0.01 0.28 0.29 0 0 0
October 21, 2022 0.55 1.10 1.05 0 0 0 7.75 0.01 0.33 0.35 0 0 0
October 21, 2022 0.38 0.90 0.85 0 0 0 8.00 0.01 0.40 0.43 0 0 0
October 21, 2022 0.22 0.75 0.70 0 0 0 8.25 0.01 0.49 0.55 0 0 0
October 21, 2022 0.08 0.60 0.60 0 0 0 8.50 0.08 0.60 0.65 0 0 0
October 21, 2022 0.01 0.48 0.45 0 0 0 8.75 0.22 0.75 0.80 0 0 0
October 21, 2022 0.01 0.39 0.36 0 0 0 9.00 0.37 0.90 0.95 0 0 0
October 21, 2022 0.01 0.32 0.30 0 0 0 9.25 0.55 1.10 1.15 0 0 0
October 21, 2022 0.01 0.26 0.25 0 0 0 9.50 0.75 1.30 1.35 0 0 0
October 21, 2022 0.01 0.22 0.21 0 0 0 9.75 0.95 1.50 1.60 0 0 0
October 21, 2022 0.01 0.20 0.19 0 0 0 10.00 1.35 1.75 1.80 0 0 0
October 21, 2022 0.01 0.16 0.16 0 0 0 10.50 1.85 2.20 2.30 0 0 0
October 21, 2022 0 0.15 0.15 0 0 0 11.00 2.20 2.70 2.80 0 0 0
October 21, 2022 0 0.14 0.14 0 0 0 12.00 3.20 3.70 3.80 0 0 0
November 18, 2022 2.30 2.75 2.65 0 0 0 6.00 0.01 0.21 0.23 0 0 0
November 18, 2022 2.05 2.50 2.45 0 0 0 6.25 0.01 0.22 0.25 0 0 0
November 18, 2022 1.85 2.25 2.20 0 0 0 6.50 0.01 0.24 0.26 0 0 0
November 18, 2022 1.60 2.05 2.00 0 0 0 6.75 0.01 0.26 0.29 0 0 0
November 18, 2022 1.40 1.80 1.75 0 0 0 7.00 0.01 0.29 0.31 0 0 0
November 18, 2022 1.20 1.60 1.55 0 0 0 7.25 0.01 0.32 0.35 0 0 0
November 18, 2022 0.95 1.40 1.35 0 0 0 7.50 0.01 0.37 0.40 0 0 0
November 18, 2022 0.75 1.20 1.15 0 0 0 7.75 0.06 0.43 0.47 0 0 0
November 18, 2022 0.60 1.05 1.00 0 0 0 8.00 0.14 0.55 0.55 0 0 0
November 18, 2022 0.49 0.90 0.85 0 0 0 8.25 0.23 0.60 0.65 0 0 0
November 18, 2022 0.35 0.75 0.70 0 0 0 8.50 0.34 0.75 0.80 0 0 0
November 18, 2022 0.23 0.60 0.60 0 0 0 8.75 0.47 0.85 0.95 0 0 0
November 18, 2022 0.14 0.55 0.50 0 0 0 9.00 0.60 1.00 1.10 0 0 0
November 18, 2022 0.06 0.43 0.42 0 0 0 9.25 0.75 1.20 1.25 0 0 0
November 18, 2022 0.01 0.36 0.36 0 0 0 9.50 0.95 1.40 1.45 0 0 0
December 16, 2022 3.25 3.75 3.65 0 0 0 5.00 0 0.23 0.23 0 0 0
December 16, 2022 2.30 2.80 2.70 0 2 0 6.00 0.01 0.26 0.27 0 0 0
December 16, 2022 2.10 2.55 2.45 0 0 0 6.25 0.01 0.28 0.28 0 0 0
December 16, 2022 1.85 2.30 2.25 0 0 0 6.50 0.01 0.30 0.30 0 0 0
December 16, 2022 1.60 2.10 2.00 0 0 0 6.75 0.01 0.32 0.33 0 0 0
December 16, 2022 1.40 1.90 1.80 0 10 0 7.00 0.01 0.35 0.36 0 10 0
December 16, 2022 1.20 1.65 1.60 0 0 0 7.25 0.01 0.39 0.41 0 0 0
December 16, 2022 1.00 1.50 1.40 0 0 0 7.50 0.01 0.45 0.46 0 0 0
December 16, 2022 0.80 1.30 1.25 0 0 0 7.75 0.07 0.50 0.55 0 0 0
December 16, 2022 0.65 1.10 1.05 0 20 0 8.00 0.15 0.60 0.65 0 0 0
December 16, 2022 0.50 0.95 0.90 0 0 0 8.25 0.25 0.70 0.75 0 0 0
December 16, 2022 0.38 0.85 0.80 0 10 0 8.50 0.36 0.80 0.85 0 0 0
December 16, 2022 0.26 0.70 0.70 0 0 0 8.75 0.49 0.95 1.00 0 0 0
December 16, 2022 0.16 0.60 0.60 0 0 0 9.00 0.65 1.10 1.15 0 0 0
December 16, 2022 0.08 0.55 0.49 0 0 0 9.25 0.80 1.25 1.30 0 0 0
December 16, 2022 0.01 0.45 0.43 0 0 0 9.50 1.00 1.45 1.50 0 8 0
December 16, 2022 0.01 0.35 0.34 0 0 0 10.00 1.40 1.85 1.95 0 5 0
December 16, 2022 0.01 0.26 0.26 0 0 0 11.00 2.30 2.80 2.85 0 0 0
December 16, 2022 0 0.23 0.23 0 0 0 12.00 3.20 3.80 3.85 0 0 0
December 16, 2022 0 0.22 0.22 0 0 0 13.00 4.20 4.80 4.85 0 0 0
December 16, 2022 0 0.22 0.22 0 0 0 14.00 5.20 5.80 5.85 0 0 0
December 16, 2022 0 0.22 0.22 0 0 0 16.00 7.15 7.80 7.85 0 0 0
January 20, 2023 2.30 2.85 2.75 0 0 0 6.00 0.01 0.30 0.30 0 0 0
January 20, 2023 1.85 2.35 2.30 0 0 0 6.50 0.01 0.34 0.35 0 0 0
January 20, 2023 1.65 2.15 2.05 0 0 0 6.75 0.01 0.37 0.38 0 0 0
January 20, 2023 1.45 1.90 1.85 0 0 0 7.00 0.01 0.41 0.42 0 0 0
January 20, 2023 1.25 1.70 1.65 0 0 0 7.25 0.01 0.45 0.47 0 0 0
January 20, 2023 1.05 1.55 1.45 0 0 0 7.50 0.04 0.50 0.55 0 0 0
January 20, 2023 0.90 1.35 1.30 0 0 0 7.75 0.11 0.60 0.60 0 0 0
January 20, 2023 0.70 1.20 1.15 0 0 0 8.00 0.19 0.65 0.70 0 0 0
January 20, 2023 0.55 1.05 1.00 0 0 0 8.25 0.29 0.75 0.80 0 0 0
January 20, 2023 0.43 0.90 0.85 0 0 0 8.50 0.40 0.90 0.90 0 0 0
January 20, 2023 0.31 0.80 0.75 0 0 0 8.75 0.55 1.00 1.05 0 0 0
January 20, 2023 0.21 0.70 0.65 0 0 0 9.00 0.70 1.15 1.20 0 0 0
January 20, 2023 0.13 0.60 0.55 0 0 0 9.25 0.85 1.30 1.35 0 0 0
January 20, 2023 0.05 0.55 0.50 0 0 0 9.50 1.00 1.50 1.55 0 0 0
March 17, 2023 3.25 3.80 3.75 0 0 0 5.00 0.01 0.29 0.31 0 0 0
March 17, 2023 2.35 2.90 2.85 0 10 0 6.00 0.01 0.35 0.37 0 0 0
March 17, 2023 1.95 2.40 2.35 0 0 0 6.50 0.01 0.40 0.43 0 0 0
March 17, 2023 1.50 2.00 1.95 0 0 0 7.00 0.01 0.49 0.50 0 0 0
March 17, 2023 1.15 1.60 1.55 0 0 0 7.50 0.10 0.60 0.60 0 0 0
March 17, 2023 0.80 1.30 1.25 0 7 0 8.00 0.27 0.75 0.80 0 0 0
March 17, 2023 0.55 1.00 1.00 0 0 0 8.50 0.49 1.00 1.00 0 0 0
March 17, 2023 0.31 0.80 0.80 0 0 0 9.00 0.80 1.25 1.30 0 0 0
March 17, 2023 0.14 0.65 0.60 0 0 0 9.50 1.10 1.60 1.65 0 0 0
March 17, 2023 0.02 0.50 0.50 0 0 0 10.00 1.50 1.95 2.05 0 0 0
March 17, 2023 0.01 0.38 0.39 0 0 0 11.00 2.25 2.85 2.95 0 0 0
March 17, 2023 0.01 0.31 0.32 0 0 0 12.00 3.20 3.80 3.90 0 0 0
March 17, 2023 0 0.28 0.30 0 0 0 13.00 4.20 4.80 4.90 0 0 0
March 17, 2023 0 0.27 0.29 0 0 0 14.00 5.20 5.80 5.90 0 0 0
June 16, 2023 3.20 3.90 3.80 0 0 0 5.00 0.01 0.37 0.38 0 0 0
June 16, 2023 2.35 3.00 2.95 0 10 0 6.00 0.01 0.46 0.47 0 0 0
June 16, 2023 1.95 2.60 2.50 0 0 0 6.50 0.01 0.55 0.55 0 0 0
June 16, 2023 1.55 2.20 2.15 0 0 0 7.00 0.01 0.65 0.70 0 0 0
June 16, 2023 1.20 1.85 1.80 0 0 0 7.50 0.15 0.80 0.80 0 0 0
June 16, 2023 0.85 1.55 1.50 0 0 0 8.00 0.33 1.00 1.00 0 0 0
June 16, 2023 0.65 1.30 1.25 0 0 0 8.50 0.55 1.20 1.25 0 0 0
June 16, 2023 0.40 1.05 1.00 0 0 0 9.00 0.80 1.50 1.55 0 0 0
June 16, 2023 0.28 0.90 0.85 0 0 0 9.50 1.15 1.80 1.85 0 0 0
June 16, 2023 0.14 0.75 0.70 0 0 0 10.00 1.40 2.15 2.20 0 0 0