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.

BTCQ – 3iQ CoinShares Bitcoin ETF

Last update: November 28, 2022 at 10:07 a.m.   (Real-time)

  • Last price: 3.600
  • Net change: 0
  • Bid price: 3.540
  • Ask price: 3.630
  • 30-day historical volatility: 69.99%
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: 1,158
Volume: 0
Open interest: 262
Volume: 0
December 16, 2022 1.00 1.25 1.25 0 0 0 2.50 0 0.04 0.06 0 0 0
December 16, 2022 0.75 1.00 1.00 0 0 0 2.75 0.01 0.06 0.09 0 0 0
December 16, 2022 0.55 0.75 0.80 0 15 0 3.00 0.03 0.12 0.12 0 0 0
December 16, 2022 0.39 0.55 0.60 0 0 0 3.25 0.07 0.18 0.19 0 15 0
December 16, 2022 0.22 0.35 0.35 0 30 0 3.50 0.17 0.28 0.29 0 40 0
December 16, 2022 0.11 0.22 0.24 0 0 0 3.75 0.29 0.43 0.42 0 15 0
December 16, 2022 0.06 0.12 0.16 0 30 0 4.00 0.46 0.60 0.60 0 4 0
December 16, 2022 0.02 0.08 0.11 0 0 0 4.25 0.60 0.80 0.85 0 2 0
December 16, 2022 0.01 0.06 0.08 0 0 0 4.50 0.85 1.05 1.05 0 0 0
December 16, 2022 0 0.05 0.07 0 52 0 4.75 1.05 1.30 1.30 0 15 0
December 16, 2022 0 0.04 0.05 0 55 0 5.00 1.30 1.55 1.55 0 0 0
December 16, 2022 0 0.04 0.05 0 0 0 5.25 1.55 1.80 1.85 0 0 0
December 16, 2022 0 0.04 0.04 0 0 0 5.50 1.80 2.00 2.05 0 0 0
December 16, 2022 0 0.03 0.04 0 99 0 5.75 2.05 2.25 2.30 0 0 0
December 16, 2022 0 0.03 0.04 0 118 0 6.00 2.30 2.50 2.55 0 15 0
December 16, 2022 0 0.03 0.04 0 0 0 6.50 2.80 3.00 3.05 0 15 0
December 16, 2022 0 0.03 0.04 0 0 0 7.00 3.30 3.50 3.55 0 0 0
December 16, 2022 0 0.03 0.04 0 0 0 7.50 3.80 4.00 4.05 0 0 0
December 16, 2022 0 0.03 0.04 0 25 0 8.00 4.30 4.50 4.55 0 0 0
December 16, 2022 0 0.03 0.04 0 0 0 8.50 4.80 5.00 5.05 0 0 0
December 16, 2022 0 0.03 0.04 0 0 0 9.00 5.30 5.50 5.55 0 0 0
December 16, 2022 0 0.03 0.04 0 0 0 9.50 5.80 6.00 6.05 0 0 0
December 16, 2022 0 0.03 0.04 0 5 0 10.00 6.30 6.50 6.55 0 0 0
December 16, 2022 0 0.03 0.04 0 0 0 11.00 7.30 7.50 7.55 0 0 0
December 16, 2022 0 0.03 0.04 0 15 0 12.00 8.30 8.50 8.55 0 0 0
December 16, 2022 0 0.03 0.04 0 10 0 13.00 9.30 9.50 9.55 0 0 0
December 16, 2022 0 0.03 0.04 0 15 0 14.00 10.30 10.50 10.55 0 5 0
January 20, 2023 1.05 1.30 1.30 0 0 0 2.50 0.05 0.11 0.11 0 0 0
January 20, 2023 0.85 1.05 1.10 0 0 0 2.75 0.08 0.14 0.16 0 0 0
January 20, 2023 0.65 0.85 0.90 0 0 0 3.00 0.12 0.18 0.21 0 0 0
January 20, 2023 0.50 0.65 0.70 0 0 0 3.25 0.18 0.30 0.29 0 0 0
January 20, 2023 0.35 0.55 0.55 0 0 0 3.50 0.28 0.41 0.39 0 0 0
January 20, 2023 0.25 0.36 0.37 0 0 0 3.75 0.41 0.50 0.50 0 0 0
January 20, 2023 0.16 0.27 0.26 0 0 0 4.00 0.55 0.70 0.70 0 0 0
January 20, 2023 0.10 0.20 0.19 0 0 0 4.25 0.70 0.85 0.90 0 0 0
January 20, 2023 0.07 0.14 0.16 0 0 0 4.50 0.90 1.10 1.10 0 0 0
January 20, 2023 0.04 0.11 0.13 0 15 0 4.75 1.10 1.35 1.35 0 26 0
January 20, 2023 0.02 0.09 0.10 0 0 0 5.00 1.35 1.60 1.60 0 0 0
January 20, 2023 0.01 0.07 0.06 0 0 0 5.25 1.55 1.80 1.80 0 0 0
January 20, 2023 0.01 0.06 0.05 0 0 0 5.50 1.80 2.05 2.05 0 15 0
January 20, 2023 0 0.06 0.06 0 0 0 5.75 2.05 2.30 2.30 0 0 0
January 20, 2023 0 0.06 0.06 0 0 0 6.00 2.30 2.55 2.55 0 0 0
January 20, 2023 0 0.04 0.05 0 0 0 6.50 2.80 3.00 3.05 0 0 0
February 17, 2023 1.10 1.30 1.35 0 0 0 2.50 0.05 0.11 0.16 0 0 0
February 17, 2023 0.90 1.10 1.15 0 0 0 2.75 0.10 0.22 0.21 0 0 0
February 17, 2023 0.70 0.95 0.95 0 0 0 3.00 0.16 0.28 0.27 0 0 0
February 17, 2023 0.55 0.75 0.80 0 0 0 3.25 0.24 0.37 0.37 0 0 0
February 17, 2023 0.43 0.60 0.65 0 0 0 3.50 0.34 0.48 0.48 0 0 0
February 17, 2023 0.32 0.46 0.49 0 0 0 3.75 0.48 0.60 0.65 0 0 0
February 17, 2023 0.24 0.38 0.39 0 0 0 4.00 0.60 0.80 0.80 0 15 0
February 17, 2023 0.17 0.29 0.32 0 0 0 4.25 0.75 0.95 1.00 0 0 0
February 17, 2023 0.12 0.23 0.25 0 0 0 4.50 0.95 1.15 1.20 0 0 0
February 17, 2023 0.09 0.19 0.19 0 0 0 4.75 1.15 1.35 1.40 0 0 0
February 17, 2023 0.05 0.15 0.16 0 0 0 5.00 1.40 1.60 1.60 0 0 0
February 17, 2023 0.05 0.12 0.14 0 0 0 5.25 1.60 1.85 1.85 0 0 0
February 17, 2023 0.02 0.10 0.12 0 5 0 5.50 1.85 2.10 2.10 0 0 0
February 17, 2023 0.02 0.08 0.08 0 0 0 5.75 2.05 2.30 2.30 0 0 0
February 17, 2023 0.01 0.07 0.09 0 0 0 6.00 2.30 2.55 2.55 0 0 0
March 17, 2023 1.55 1.80 1.80 0 21 0 2.00 0.02 0.09 0.11 0 30 0
March 17, 2023 1.10 1.35 1.40 0 0 0 2.50 0.09 0.17 0.20 0 0 0
March 17, 2023 0.95 1.15 1.20 0 0 0 2.75 0.14 0.22 0.26 0 0 0
March 17, 2023 0.75 1.00 1.00 0 0 0 3.00 0.21 0.29 0.32 0 0 0
March 17, 2023 0.60 0.80 0.85 0 0 0 3.25 0.28 0.41 0.42 0 0 0
March 17, 2023 0.50 0.70 0.70 0 0 0 3.50 0.40 0.55 0.55 0 0 0
March 17, 2023 0.40 0.60 0.60 0 0 0 3.75 0.50 0.70 0.70 0 0 0
March 17, 2023 0.31 0.45 0.47 0 0 0 4.00 0.65 0.90 0.90 0 10 0
March 17, 2023 0.24 0.37 0.40 0 0 0 4.25 0.85 1.05 1.05 0 0 0
March 17, 2023 0.17 0.31 0.33 0 15 0 4.50 1.00 1.25 1.25 0 0 0
March 17, 2023 0.14 0.26 0.39 0 0 0 4.75 1.20 1.45 1.45 0 0 0
March 17, 2023 0.11 0.22 0.39 0 15 0 5.00 1.45 1.65 1.65 0 0 0
March 17, 2023 0.08 0.19 0.39 0 0 0 5.25 1.65 1.90 1.90 0 0 0
March 17, 2023 0.06 0.16 0.17 0 0 0 5.50 1.85 2.10 2.10 0 0 0
March 17, 2023 0.02 0.11 0.12 0 500 0 6.00 2.35 2.55 2.60 0 0 0
March 17, 2023 0.02 0.10 0.10 0 0 0 6.50 2.80 3.05 3.05 0 0 0
March 17, 2023 0.01 0.08 0.08 0 0 0 7.00 3.30 3.55 3.55 0 0 0
March 17, 2023 0 0.07 0.07 0 2 0 7.50 3.80 4.05 4.05 0 0 0
March 17, 2023 0 0.06 0.07 0 0 0 8.00 4.30 4.55 4.55 0 0 0
March 17, 2023 0 0.06 0.06 0 0 0 8.50 4.80 5.05 5.05 0 10 0
March 17, 2023 0 0.05 0.06 0 0 0 9.00 5.30 5.55 5.55 0 0 0
March 17, 2023 0 0.05 0.06 0 0 0 9.50 5.80 6.00 6.05 0 10 0
March 17, 2023 0 0.05 0.05 0 0 0 10.00 6.30 6.55 6.55 0 0 0
March 17, 2023 0 0.04 0.05 0 15 0 11.00 7.30 7.50 7.55 0 0 0
March 17, 2023 0 0.04 0.05 0 15 0 12.00 8.30 8.50 8.55 0 0 0
March 17, 2023 0 0.04 0.05 0 0 0 14.00 10.30 10.50 10.55 0 15 0
April 21, 2023 1.15 1.45 1.45 0 0 0 2.50 0.14 0.22 0.23 0 0 0
April 21, 2023 0.95 1.25 1.25 0 0 0 2.75 0.19 0.28 0.30 0 0 0
April 21, 2023 0.80 1.05 1.10 0 0 0 3.00 0.26 0.36 0.39 0 0 0
April 21, 2023 0.65 0.90 0.95 0 0 0 3.25 0.36 0.50 0.50 0 0 0
April 21, 2023 0.55 0.80 0.80 0 0 0 3.50 0.47 0.60 0.65 0 0 0
April 21, 2023 0.47 0.65 0.70 0 0 0 3.75 0.60 0.75 0.75 0 0 0
April 21, 2023 0.37 0.55 0.60 0 0 0 4.00 0.75 0.95 0.95 0 0 0
April 21, 2023 0.31 0.47 0.55 0 0 0 4.25 0.90 1.10 1.15 0 0 0
April 21, 2023 0.25 0.40 0.44 0 0 0 4.50 1.10 1.30 1.30 0 0 0
April 21, 2023 0.20 0.35 0.39 0 0 0 4.75 1.30 1.50 1.50 0 0 0
April 21, 2023 0.16 0.30 0.39 0 0 0 5.00 1.50 1.70 1.70 0 0 0
April 21, 2023 0.13 0.26 0.39 0 0 0 5.25 1.70 1.95 1.90 0 0 0
April 21, 2023 0.10 0.22 0.22 0 0 0 5.50 1.90 2.15 2.15 0 0 0
April 21, 2023 0.05 0.15 0.19 0 0 0 6.00 2.35 2.55 2.60 0 0 0
May 19, 2023 1.15 1.45 1.45 0 0 0 2.50 0.16 0.25 0.28 0 0 0
May 19, 2023 1.00 1.25 1.35 0 0 0 2.75 0.22 0.32 0.34 0 0 0
May 19, 2023 0.85 1.10 1.15 0 0 0 3.00 0.30 0.40 0.43 0 0 0
May 19, 2023 0.70 0.95 1.00 0 0 0 3.25 0.40 0.55 0.55 0 0 0
May 19, 2023 0.60 0.85 0.85 0 0 0 3.50 0.50 0.65 0.65 0 0 0
May 19, 2023 0.50 0.70 0.75 0 0 0 3.75 0.65 0.80 0.85 0 0 0
May 19, 2023 0.43 0.65 0.65 0 0 0 4.00 0.80 1.00 1.00 0 0 0
May 19, 2023 0.36 0.55 0.60 0 0 0 4.25 0.95 1.15 1.15 0 0 0
May 19, 2023 0.30 0.47 0.49 0 0 0 4.50 1.15 1.35 1.35 0 0 0
May 19, 2023 0.20 0.37 0.40 0 0 0 5.00 1.55 1.75 1.75 0 0 0
June 16, 2023 1.60 1.85 1.90 0 18 0 2.00 0.07 0.16 0.18 0 0 0
June 16, 2023 1.20 1.50 1.55 0 0 0 2.50 0.17 0.27 0.29 0 0 0
June 16, 2023 0.90 1.15 1.15 0 1 0 3.00 0.33 0.44 0.48 0 0 0
June 16, 2023 0.65 0.90 0.90 0 0 0 3.50 0.55 0.70 0.70 0 0 0
June 16, 2023 0.47 0.70 0.75 0 0 0 4.00 0.80 1.00 1.05 0 0 0
June 16, 2023 0.33 0.55 0.60 0 0 0 4.50 1.15 1.40 1.40 0 0 0
June 16, 2023 0.24 0.42 0.45 0 5 0 5.00 1.55 1.80 1.80 0 5 0
June 16, 2023 0.17 0.35 0.36 0 0 0 5.50 2.00 2.20 2.25 0 0 0
June 16, 2023 0.12 0.29 0.31 0 0 0 6.00 2.40 2.65 2.65 0 0 0
June 16, 2023 0.04 0.18 0.25 0 0 0 7.00 3.35 3.60 3.60 0 0 0
September 15, 2023 1.60 1.95 1.95 0 15 0 2.00 0.11 0.21 0.23 0 0 0
September 15, 2023 1.25 1.60 1.60 0 0 0 2.50 0.23 0.37 0.38 0 0 0
September 15, 2023 1.00 1.30 1.30 0 30 0 3.00 0.41 0.60 0.60 0 0 0
September 15, 2023 0.75 1.05 1.05 0 15 0 3.50 0.65 0.85 0.85 0 0 0
September 15, 2023 0.55 0.80 0.85 0 0 0 4.00 0.90 1.15 1.15 0 0 0
September 15, 2023 0.45 0.65 0.70 0 0 0 4.50 1.25 1.50 1.50 0 0 0
September 15, 2023 0.34 0.60 0.60 0 0 0 5.00 1.65 1.90 1.90 0 0 0
September 15, 2023 0.26 0.49 0.50 0 0 0 5.50 2.05 2.30 2.30 0 0 0
September 15, 2023 0.18 0.42 0.44 0 2 0 6.00 2.45 2.75 2.75 0 0 0