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.

ECN – ECN Capital Corp.

Last update: November 28, 2022 at 11:07 a.m.   (Real-time)

  • Last price: 3.180
  • Net change: 0.010
  • Bid price: 3.170
  • Ask price: 3.190
  • 30-day historical volatility: 51.54%
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: 448
Volume: 2
Open interest: 21
Volume: 3
December 16, 2022 1.10 1.25 1.25 0 0 0 2.00 0 0.03 0.05 0 0 0
December 16, 2022 0.85 1.00 1.05 0 0 0 2.25 0 0.03 0.04 0 0 0
December 16, 2022 0.60 0.75 0.75 0 0 0 2.50 0 0.03 0.05 0 0 0
December 16, 2022 0.42 0.55 0.55 0 0 0 2.75 0.01 0.07 0.09 0 2 0
December 16, 2022 0.22 0.32 0.32 0 0 0 3.00 0.02 0.13 0.12 0 0 0
December 16, 2022 0.05 0.17 0.17 0 0 0 3.25 0.11 0.23 0.22 0 0 0
December 16, 2022 0.01 0.08 0.09 0 0 0 3.50 0.32 0.43 0.42 0 0 0
December 16, 2022 0 0.05 0.05 0 0 0 3.75 0.50 0.70 0.65 0 0 0
December 16, 2022 0 0.03 0.04 0 0 0 4.00 0.75 0.95 0.90 0 0 0
December 16, 2022 0 0.03 0.06 0 30 0 4.25 1.00 1.20 1.15 0 0 0
December 16, 2022 0 0.03 0.05 0 55 0 4.50 1.25 1.35 1.40 0 0 0
December 16, 2022 0 0.03 0.05 0 0 0 4.75 1.50 1.60 1.65 0 0 0
December 16, 2022 0 0.03 0.05 0 0 0 5.00 1.75 1.85 1.90 0 0 0
December 16, 2022 0 0.03 0.05 0 0 0 5.25 2.00 2.15 2.15 0 0 0
December 16, 2022 0 0.03 0.05 0 0 0 5.50 2.25 2.40 2.40 0 0 0
December 16, 2022 0 0.03 0.05 0 0 0 5.75 2.50 2.65 2.65 0 0 0
December 16, 2022 0 0.03 0.02 0 32 0 6.00 2.75 2.90 2.90 0 0 0
December 16, 2022 0 0.03 0.05 0 0 0 6.25 3.00 3.15 3.15 0 0 0
December 16, 2022 0 0.03 0.05 0 0 0 6.50 3.25 3.40 3.40 0 0 0
December 16, 2022 0 0.03 0.05 0 0 0 6.75 3.50 3.65 3.65 0 0 0
December 16, 2022 0 0.03 0.05 0 13 0 7.00 3.75 3.90 3.90 0 0 0
December 16, 2022 0 0.03 0.05 0 0 0 7.25 4.00 4.15 4.15 0 0 0
December 16, 2022 0 0.03 0.05 0 0 0 7.50 4.25 4.40 4.40 0 0 0
December 16, 2022 0 0.03 0.05 0 0 0 7.75 4.50 4.65 4.65 0 0 0
December 16, 2022 0 0.03 0.05 0 0 0 8.00 4.75 4.90 4.90 0 0 0
January 20, 2023 1.10 1.25 1.30 0 0 0 2.00 0 0.03 0.05 0 0 0
January 20, 2023 0.90 1.05 1.05 0 0 0 2.25 0 0.04 0.06 0 0 0
January 20, 2023 0.70 0.80 0.80 0 0 0 2.50 0.01 0.08 0.07 0 0 0
January 20, 2023 0.49 0.60 0.60 0 0 0 2.75 0.03 0.12 0.12 0 0 0
January 20, 2023 0.28 0.39 0.39 0 20 0 3.00 0.07 0.18 0.18 0 2 0
January 20, 2023 0.13 0.24 0.24 0 30 0 3.25 0.20 0.30 0.29 0 2 0
January 20, 2023 0.04 0.14 0.15 0 0 0 3.50 0.34 0.46 0.47 0 0 0
January 20, 2023 0.02 0.08 0.09 0 0 0 3.75 0.55 0.70 0.70 0 0 0
January 20, 2023 0.01 0.06 0.07 0 0 0 4.00 0.75 0.90 0.90 0 3 3
January 20, 2023 0 0.05 0.05 0 0 0 4.25 1.00 1.15 1.15 0 0 0
January 20, 2023 0 0.04 0.05 0 0 0 4.50 1.25 1.45 1.40 0 0 0
January 20, 2023 0 0.04 0.06 0 0 0 4.75 1.50 1.70 1.65 0 0 0
January 20, 2023 0 0.04 0.06 0 0 0 5.00 1.75 1.95 1.90 0 0 0
January 20, 2023 0 0.03 0.05 0 0 0 5.25 2.00 2.15 2.15 0 0 0
January 20, 2023 0 0.03 0.05 0 0 0 5.50 2.25 2.40 2.40 0 0 0
January 20, 2023 0 0.03 0.05 0 0 0 5.75 2.50 2.65 2.65 0 0 0
January 20, 2023 0 0.03 0.05 0 0 0 6.00 2.75 2.90 2.90 0 0 0
January 20, 2023 0 0.03 0.05 0 0 0 6.25 3.00 3.15 3.15 0 0 0
January 20, 2023 0 0.03 0.05 0 0 0 6.50 3.25 3.40 3.40 0 0 0
January 20, 2023 0 0.03 0.05 0 0 0 6.75 3.50 3.65 3.65 0 0 0
January 20, 2023 0 0.03 0.05 0 0 0 7.00 3.75 3.90 3.90 0 0 0
January 20, 2023 0 0.03 0.05 0 0 0 7.25 4.00 4.15 4.15 0 0 0
January 20, 2023 0 0.03 0.05 0 0 0 7.50 4.25 4.40 4.40 0 0 0
January 20, 2023 0 0.03 0.05 0 0 0 7.75 4.50 4.65 4.65 0 0 0
January 20, 2023 0 0.03 0.05 0 0 0 8.00 4.75 4.90 4.90 0 0 0
February 17, 2023 1.10 1.30 1.30 0 0 0 2.00 0 0.04 0.06 0 0 0
February 17, 2023 0.90 1.05 1.05 0 0 0 2.25 0.01 0.06 0.08 0 0 0
February 17, 2023 0.70 0.85 0.85 0 0 0 2.50 0.04 0.10 0.11 0 0 0
February 17, 2023 0.50 0.65 0.65 0 0 0 2.75 0.08 0.16 0.16 0 0 0
February 17, 2023 0.32 0.46 0.46 0 5 0 3.00 0.13 0.24 0.24 0 2 0
February 17, 2023 0.19 0.33 0.32 0 0 0 3.25 0.22 0.35 0.36 0 0 0
February 17, 2023 0.08 0.22 0.21 0 0 0 3.50 0.39 0.55 0.50 0 4 0
February 17, 2023 0.02 0.13 0.15 0 1 0 3.75 0.55 0.75 0.70 0 0 0
February 17, 2023 0.04 0.10 0.10 0 0 0 4.00 0.80 0.95 0.90 0 0 0
February 17, 2023 0.02 0.08 0.08 0 0 0 4.25 1.00 1.20 1.15 0 0 0
February 17, 2023 0.01 0.08 0.07 0 0 0 4.50 1.25 1.45 1.40 0 0 0
February 17, 2023 0 0.05 0.05 0 2 0 4.75 1.50 1.70 1.65 0 0 0
February 17, 2023 0 0.05 0.06 0 0 0 5.00 1.75 1.95 1.90 0 0 0
February 17, 2023 0 0.05 0.06 0 0 0 5.25 2.00 2.20 2.15 0 0 0
February 17, 2023 0 0.05 0.07 0 2 0 5.50 2.25 2.45 2.40 0 0 0
February 17, 2023 0 0.03 0.07 0 0 0 5.75 2.50 2.65 2.65 0 0 0
February 17, 2023 0 0.03 0.07 0 5 0 6.00 2.75 2.90 2.90 0 0 0
February 17, 2023 0 0.03 0.07 0 0 0 6.25 3.00 3.15 3.15 0 0 0
February 17, 2023 0 0.03 0.05 0 0 0 6.50 3.25 3.40 3.40 0 0 0
February 17, 2023 0 0.03 0.05 0 0 0 6.75 3.50 3.65 3.65 0 0 0
February 17, 2023 0 0.03 0.05 0 0 0 7.00 3.75 3.90 3.90 0 0 0
February 17, 2023 0 0.03 0.06 0 0 0 7.25 4.00 4.15 4.15 0 0 0
February 17, 2023 0 0.03 0.06 0 0 0 7.50 4.25 4.40 4.40 0 0 0
February 17, 2023 0 0.03 0.06 0 0 0 7.75 4.50 4.65 4.65 0 0 0
February 17, 2023 0 0.03 0.06 0 0 0 8.00 4.75 4.90 4.90 0 0 0
March 17, 2023 1.10 1.30 1.35 0 0 0 2.00 0.01 0.06 0.06 0 0 0
March 17, 2023 0.95 1.10 1.15 0 0 0 2.25 0.01 0.13 0.11 0 0 0
March 17, 2023 0.75 0.90 0.90 0 0 0 2.50 0.06 0.13 0.13 0 0 0
March 17, 2023 0.50 0.70 0.75 0 0 0 2.75 0.09 0.21 0.21 0 0 0
March 17, 2023 0.38 0.55 0.55 0 0 0 3.00 0.19 0.31 0.30 0 0 0
March 17, 2023 0.24 0.38 0.38 0 0 0 3.25 0.28 0.41 0.42 0 0 0
March 17, 2023 0.13 0.28 0.28 0 0 0 3.50 0.44 0.60 0.55 0 0 0
March 17, 2023 0.07 0.20 0.20 0 0 0 3.75 0.60 0.75 0.75 0 0 0
March 17, 2023 0.08 0.15 0.15 0 50 0 4.00 0.80 1.00 0.95 0 0 0
March 17, 2023 0.05 0.12 0.11 0 0 0 4.25 1.05 1.20 1.15 0 0 0
March 17, 2023 0.03 0.08 0.09 0 0 0 4.50 1.25 1.45 1.40 0 0 0
March 17, 2023 0.01 0.06 0.07 0 0 0 4.75 1.50 1.70 1.65 0 0 0
March 17, 2023 0.01 0.06 0.07 0 0 0 5.00 1.75 1.95 1.90 0 0 0
March 17, 2023 0 0.05 0.04 0 0 0 5.25 2.00 2.20 2.15 0 0 0
March 17, 2023 0 0.04 0.03 0 0 0 5.50 2.25 2.45 2.40 0 0 0
March 17, 2023 0 0.03 0.09 0 0 0 5.75 2.50 2.70 2.65 0 0 0
March 17, 2023 0 0.03 0.07 0 0 0 6.00 2.75 2.95 2.90 0 0 0
March 17, 2023 0 0.03 0.08 0 0 0 6.50 3.25 3.45 3.40 0 0 0
March 17, 2023 0 0.03 0.08 0 0 0 7.00 3.75 3.95 3.90 0 0 0
March 17, 2023 0 0.03 0.06 0 0 0 7.50 4.25 4.45 4.40 0 0 0
March 17, 2023 0 0.03 0.06 0 0 0 8.00 4.75 4.95 4.90 0 0 0
March 17, 2023 0 0.03 0.06 0 0 0 9.00 5.75 5.95 5.90 0 0 0
April 21, 2023 1.20 1.35 1.40 0 0 0 2.00 0.01 0.08 0.11 0 0 0
April 21, 2023 0.95 1.15 1.20 0 100 0 2.25 0.02 0.16 0.14 0 0 0
April 21, 2023 0.75 0.95 1.00 0 2 0 2.50 0.08 0.17 0.18 0 0 0
April 21, 2023 0.55 0.75 0.80 0 2 0 2.75 0.13 0.25 0.25 0 0 0
April 21, 2023 0.40 0.60 0.65 0 0 0 3.00 0.22 0.36 0.34 0 0 0
April 21, 2023 0.26 0.44 0.46 0 0 0 3.25 0.32 0.47 0.46 0 0 0
April 21, 2023 0.17 0.33 0.34 0 0 0 3.50 0.45 0.65 0.60 0 0 0
April 21, 2023 0.06 0.25 0.26 0 0 0 3.75 0.60 0.80 0.80 0 0 0
April 21, 2023 0.11 0.20 0.20 0 0 0 4.00 0.80 1.00 1.00 0 0 0
April 21, 2023 0.08 0.16 0.08 -0.08 0 2 4.25 1.05 1.20 1.20 0 0 0
April 21, 2023 0.05 0.12 0.12 0 0 0 4.50 1.25 1.50 1.40 0 0 0
April 21, 2023 0.03 0.09 0.13 0 0 0 4.75 1.50 1.65 1.65 0 0 0
April 21, 2023 0.02 0.09 0.09 0 0 0 5.00 1.75 1.90 1.90 0 0 0
April 21, 2023 0.01 0.06 0.08 0 0 0 5.50 2.25 2.45 2.40 0 0 0
May 19, 2023 1.15 1.40 1.40 0 0 0 2.00 0.01 0.16 0.13 0 0 0
May 19, 2023 0.95 1.20 1.20 0 0 0 2.25 0.05 0.19 0.16 0 0 0
May 19, 2023 0.75 1.00 0.95 0 0 0 2.50 0.09 0.22 0.22 0 0 0
May 19, 2023 0.60 0.80 0.80 0 0 0 2.75 0.16 0.30 0.27 0 0 0
May 19, 2023 0.42 0.65 0.65 0 0 0 3.00 0.22 0.39 0.38 0 0 0
May 19, 2023 0.29 0.55 0.50 0 0 0 3.25 0.32 0.55 0.50 0 0 0
May 19, 2023 0.22 0.38 0.39 0 0 0 3.50 0.45 0.70 0.65 0 0 0
May 19, 2023 0.13 0.31 0.32 0 0 0 3.75 0.65 0.90 0.80 0 0 0
May 19, 2023 0.15 0.26 0.26 0 0 0 4.00 0.85 1.10 1.05 0 0 0
May 19, 2023 0.08 0.18 0.18 0 0 0 4.50 1.30 1.45 1.45 0 0 0
June 16, 2023 2.10 2.30 2.35 0 0 0 1.00 0 0.04 0.09 0 0 0
June 16, 2023 1.25 1.40 1.45 0 50 0 2.00 0.01 0.16 0.10 0 0 0
June 16, 2023 0.80 0.95 1.05 0 0 0 2.50 0.06 0.26 0.21 0 0 0
June 16, 2023 0.46 0.65 0.70 0 0 0 3.00 0.23 0.39 0.40 0 0 0
June 16, 2023 0.21 0.42 0.41 0 0 0 3.50 0.50 0.70 0.65 0 0 0
June 16, 2023 0.17 0.27 0.27 0 0 0 4.00 0.85 1.05 1.00 0 0 0
June 16, 2023 0.10 0.19 0.20 0 0 0 4.50 1.30 1.55 1.45 0 6 0
June 16, 2023 0.06 0.16 0.16 0 0 0 5.00 1.75 1.95 1.90 0 0 0
June 16, 2023 0.03 0.10 0.11 0 0 0 5.50 2.25 2.45 2.40 0 0 0
June 16, 2023 0.01 0.09 0.09 0 4 0 6.00 2.75 2.95 2.90 0 0 0
June 16, 2023 0.01 0.06 0.05 0 0 0 6.50 3.25 3.45 3.40 0 0 0
June 16, 2023 0 0.04 0.10 0 0 0 7.00 3.75 3.95 3.90 0 0 0
June 16, 2023 0 0.04 0.10 0 0 0 7.50 4.25 4.45 4.40 0 0 0
June 16, 2023 0 0.04 0.09 0 0 0 8.00 4.75 4.95 4.90 0 0 0
June 16, 2023 0 0.04 0.09 0 0 0 9.00 5.75 5.95 5.90 0 0 0
September 15, 2023 2.05 2.35 2.35 0 0 0 1.00 0 0.05 0.10 0 0 0
September 15, 2023 1.20 1.45 1.45 0 0 0 2.00 0.02 0.12 0.19 0 0 0
September 15, 2023 0.80 1.10 1.05 0 0 0 2.50 0.10 0.24 0.30 0 0 0
September 15, 2023 0.55 0.75 0.75 0 0 0 3.00 0.28 0.55 0.48 0 0 0
September 15, 2023 0.25 0.55 0.55 0 0 0 3.50 0.55 0.75 0.75 0 0 0
September 15, 2023 0.15 0.40 0.38 0 0 0 4.00 0.85 1.15 1.10 0 0 0
September 15, 2023 0.16 0.31 0.29 0 0 0 4.50 1.35 1.55 1.55 0 0 0
September 15, 2023 0.02 0.27 0.24 0 30 0 5.00 1.80 2.00 2.00 0 0 0
September 15, 2023 0.08 0.21 0.21 0 0 0 5.50 2.25 2.50 2.45 0 0 0
September 15, 2023 0.05 0.17 0.17 0 15 0 6.00 2.70 3.00 2.95 0 0 0
September 15, 2023 0.01 0.14 0.13 0 0 0 7.00 3.75 3.95 3.95 0 0 0