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.

ETHQ – 3iQ Coinshares Ether ETF

Last update: November 28, 2022 at 9:31 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 6.240
  • Ask price: 6.350
  • 30-day historical volatility: 93.72%
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: 258
Volume: 0
Open interest: 512
Volume: 0
December 16, 2022 2.20 2.65 2.85 0 0 0 4.00 0.02 0.18 0.36 0 0 0
December 16, 2022 1.70 2.15 2.40 0 0 0 4.50 0.02 0.20 0.38 0 0 0
December 16, 2022 1.45 1.90 2.15 0 0 0 4.75 0.03 0.21 0.40 0 0 0
December 16, 2022 1.25 1.65 1.90 0 0 0 5.00 0.04 0.22 0.42 0 0 0
December 16, 2022 1.00 1.45 1.40 0 0 0 5.25 0.05 0.24 0.46 0 0 0
December 16, 2022 0.80 1.20 1.45 0 0 0 5.50 0.07 0.26 0.55 0 15 0
December 16, 2022 0.55 1.00 1.25 0 0 0 5.75 0.10 0.31 0.80 0 80 0
December 16, 2022 0.44 0.75 1.05 0 0 0 6.00 0.16 0.38 1.05 0 45 0
December 16, 2022 0.30 0.60 0.85 0 0 0 6.25 0.25 0.49 1.25 0 0 0
December 16, 2022 0.20 0.44 0.65 0 0 0 6.50 0.37 0.65 1.45 0 0 0
December 16, 2022 0.13 0.35 0.49 0 0 0 6.75 0.50 0.90 1.65 0 0 0
December 16, 2022 0.08 0.28 0.25 0 15 0 7.00 0.70 1.10 1.90 0 0 0
December 16, 2022 0.04 0.24 0.30 0 0 0 7.25 0.90 1.30 2.10 0 0 0
December 16, 2022 0.02 0.21 0.36 0 0 0 7.50 1.10 1.55 2.35 0 0 0
December 16, 2022 0.02 0.19 0.35 0 0 0 7.75 1.35 1.75 2.60 0 0 0
December 16, 2022 0.01 0.18 0.34 0 0 0 8.00 1.55 2.00 2.85 0 15 0
December 16, 2022 0.01 0.17 0.33 0 0 0 8.25 1.80 2.25 3.10 0 35 0
December 16, 2022 0.01 0.16 0.33 0 0 0 8.50 2.05 2.50 3.35 0 0 0
December 16, 2022 0 0.16 0.32 0 0 0 8.75 2.30 2.75 3.55 0 0 0
December 16, 2022 0 0.16 0.32 0 0 0 9.00 2.55 3.00 3.80 0 1 0
December 16, 2022 0 0.15 0.32 0 0 0 9.25 2.80 3.25 4.05 0 85 0
December 16, 2022 0 0.15 0.32 0 0 0 9.50 3.05 3.50 4.30 0 0 0
December 16, 2022 0 0.15 0.32 0 0 0 9.75 3.30 3.75 4.55 0 0 0
December 16, 2022 0 0.15 0.31 0 0 0 10.00 3.55 4.00 4.80 0 0 0
December 16, 2022 0 0.15 0.31 0 0 0 10.50 4.05 4.45 5.30 0 0 0
December 16, 2022 0 0.14 0.31 0 0 0 11.00 4.55 4.95 5.80 0 0 0
December 16, 2022 0 0.14 0.30 0 0 0 11.50 5.05 5.45 6.30 0 0 0
December 16, 2022 0 0.13 0.30 0 0 0 12.00 5.55 5.95 6.80 0 0 0
December 16, 2022 0 0.13 0.29 0 0 0 13.00 6.50 6.95 7.80 0 0 0
December 16, 2022 0 0.12 0.29 0 0 0 14.00 7.50 7.95 8.80 0 6 0
December 16, 2022 0 0.12 0.28 0 0 0 15.00 8.50 8.95 9.80 0 0 0
December 16, 2022 0 0.12 0.14 0 0 0 16.00 9.50 9.95 10.80 0 0 0
December 16, 2022 0 0.12 0.28 0 0 0 17.00 10.50 10.95 11.80 0 0 0
December 16, 2022 0 0.12 0.28 0 2 0 18.00 11.50 11.95 12.80 0 0 0
December 16, 2022 0 0.12 0.28 0 0 0 19.00 12.50 12.95 13.80 0 0 0
December 16, 2022 0 0.12 0.28 0 0 0 20.00 13.50 13.95 14.80 0 0 0
December 16, 2022 0 0.12 0.28 0 1 0 21.00 14.50 14.95 15.80 0 0 0
December 16, 2022 0 0.12 0.28 0 0 0 22.00 15.50 15.95 16.80 0 0 0
December 16, 2022 0 0.12 0.28 0 0 0 23.00 16.50 16.95 17.80 0 0 0
December 16, 2022 0 0.11 0.28 0 0 0 24.00 17.50 17.95 18.80 0 0 0
January 20, 2023 1.75 2.20 2.45 0 0 0 4.50 0.08 0.27 0.47 0 0 0
January 20, 2023 1.55 2.00 2.20 0 0 0 4.75 0.11 0.29 0.55 0 0 0
January 20, 2023 1.35 1.75 2.00 0 0 0 5.00 0.14 0.33 0.65 0 0 0
January 20, 2023 1.15 1.55 1.80 0 0 0 5.25 0.18 0.37 0.80 0 0 0
January 20, 2023 0.95 1.35 1.60 0 0 0 5.50 0.22 0.44 1.00 0 0 0
January 20, 2023 0.80 1.15 1.45 0 0 0 5.75 0.29 0.55 1.10 0 0 0
January 20, 2023 0.65 1.00 1.30 0 0 0 6.00 0.38 0.65 1.25 0 0 0
January 20, 2023 0.50 0.85 1.15 0 0 0 6.25 0.49 0.80 1.45 0 0 0
January 20, 2023 0.43 0.75 1.05 0 0 0 6.50 0.60 0.95 1.60 0 0 0
January 20, 2023 0.34 0.65 0.95 0 0 0 6.75 0.75 1.10 1.80 0 0 0
January 20, 2023 0.26 0.50 0.50 0 0 0 7.00 0.90 1.25 2.00 0 0 0
January 20, 2023 0.21 0.45 0.70 0 0 0 7.25 1.10 1.45 2.20 0 0 0
January 20, 2023 0.16 0.39 0.60 0 0 0 7.50 1.25 1.65 2.40 0 50 0
January 20, 2023 0.12 0.33 0.49 0 0 0 7.75 1.45 1.90 2.65 0 0 0
January 20, 2023 0.09 0.29 0.44 0 0 0 8.00 1.70 2.10 2.85 0 50 0
January 20, 2023 0.06 0.26 0.41 0 0 0 8.25 1.90 2.30 3.10 0 0 0
January 20, 2023 0.04 0.23 0.39 0 0 0 8.50 2.10 2.55 3.35 0 0 0
January 20, 2023 0.02 0.21 0.37 0 0 0 8.75 2.35 2.75 3.60 0 0 0
January 20, 2023 0.02 0.19 0.35 0 3 0 9.00 2.60 3.00 3.80 0 0 0
January 20, 2023 0.01 0.18 0.34 0 0 0 9.25 2.80 3.25 4.05 0 0 0
January 20, 2023 0.01 0.17 0.33 0 15 0 9.50 3.05 3.50 4.30 0 0 0
January 20, 2023 0 0.16 0.32 0 0 0 9.75 3.30 3.75 4.55 0 0 0
January 20, 2023 0 0.15 0.32 0 0 0 10.00 3.55 4.00 4.80 0 0 0
January 20, 2023 0 0.15 0.31 0 0 0 10.50 4.05 4.45 5.30 0 15 0
January 20, 2023 0 0.14 0.30 0 0 0 11.00 4.55 4.95 5.80 0 0 0
January 20, 2023 0 0.14 0.30 0 0 0 11.50 5.05 5.45 6.30 0 0 0
January 20, 2023 0 0.13 0.30 0 0 0 12.00 5.55 5.95 6.80 0 0 0
February 17, 2023 1.80 2.25 2.50 0 0 0 4.50 0.13 0.34 0.65 0 0 0
February 17, 2023 1.40 1.85 2.10 0 0 0 5.00 0.21 0.43 0.90 0 0 0
February 17, 2023 1.20 1.65 1.90 0 0 0 5.25 0.26 0.50 1.00 0 0 0
February 17, 2023 1.05 1.50 1.75 0 0 0 5.50 0.32 0.60 1.15 0 0 0
February 17, 2023 0.90 1.30 1.55 0 0 0 5.75 0.40 0.70 1.25 0 0 0
February 17, 2023 0.75 1.15 1.45 0 0 0 6.00 0.50 0.80 1.40 0 0 0
February 17, 2023 0.65 1.00 1.30 0 0 0 6.25 0.60 0.95 1.55 0 0 0
February 17, 2023 0.55 0.90 1.20 0 0 0 6.50 0.70 1.10 1.70 0 0 0
February 17, 2023 0.46 0.80 1.10 0 0 0 6.75 0.85 1.25 1.90 0 0 0
February 17, 2023 0.38 0.70 1.00 0 0 0 7.00 1.05 1.40 2.10 0 0 0
February 17, 2023 0.32 0.65 0.95 0 0 0 7.25 1.20 1.60 2.30 0 0 0
February 17, 2023 0.26 0.60 0.85 0 0 0 7.50 1.40 1.80 2.50 0 0 0
February 17, 2023 0.22 0.50 0.80 0 0 0 7.75 1.60 2.00 2.75 0 0 0
February 17, 2023 0.18 0.44 0.70 0 0 0 8.00 1.80 2.20 2.95 0 0 0
February 17, 2023 0.15 0.40 0.65 0 0 0 8.25 2.00 2.45 3.20 0 15 0
February 17, 2023 0.12 0.36 0.60 0 0 0 8.50 2.20 2.65 3.40 0 0 0
February 17, 2023 0.10 0.32 0.55 0 0 0 8.75 2.45 2.85 3.65 0 0 0
February 17, 2023 0.08 0.29 0.46 0 0 0 9.00 2.65 3.10 3.85 0 0 0
February 17, 2023 0.06 0.27 0.44 0 0 0 9.25 2.90 3.35 4.10 0 0 0
February 17, 2023 0.04 0.25 0.43 0 0 0 9.50 3.10 3.55 4.35 0 0 0
February 17, 2023 0.03 0.24 0.41 0 0 0 9.75 3.35 3.80 4.60 0 0 0
February 17, 2023 0.02 0.22 0.40 0 0 0 10.00 3.60 4.05 4.80 0 0 0
February 17, 2023 0.01 0.20 0.38 0 0 0 10.50 4.05 4.50 5.30 0 0 0
February 17, 2023 0.01 0.19 0.36 0 0 0 11.00 4.55 5.00 5.80 0 0 0
February 17, 2023 0 0.17 0.35 0 0 0 12.00 5.50 6.00 6.80 0 0 0
March 17, 2023 2.25 2.75 3.00 0 0 0 4.00 0.09 0.33 0.65 0 0 0
March 17, 2023 1.85 2.35 2.60 0 0 0 4.50 0.16 0.40 0.75 0 0 0
March 17, 2023 1.45 1.95 2.20 0 0 0 5.00 0.24 0.55 1.00 0 0 0
March 17, 2023 1.30 1.75 2.00 0 0 0 5.25 0.30 0.60 1.10 0 0 0
March 17, 2023 1.10 1.60 1.85 0 0 0 5.50 0.37 0.70 1.20 0 0 0
March 17, 2023 0.95 1.40 1.65 0 0 0 5.75 0.46 0.80 1.30 0 0 0
March 17, 2023 0.85 1.25 1.50 0 0 0 6.00 0.55 0.95 1.45 0 0 0
March 17, 2023 0.70 1.15 1.40 0 0 0 6.25 0.65 1.05 1.60 0 0 0
March 17, 2023 0.60 1.05 1.30 0 0 0 6.50 0.80 1.20 1.80 0 0 0
March 17, 2023 0.50 0.95 1.20 0 0 0 6.75 0.95 1.35 2.00 0 0 0
March 17, 2023 0.45 0.85 1.15 0 0 0 7.00 1.10 1.55 2.20 0 0 0
March 17, 2023 0.38 0.75 1.05 0 0 0 7.25 1.25 1.70 2.40 0 0 0
March 17, 2023 0.32 0.70 0.95 0 0 0 7.50 1.45 1.90 2.60 0 50 0
March 17, 2023 0.27 0.65 0.90 0 0 0 7.75 1.65 2.10 2.85 0 0 0
March 17, 2023 0.23 0.55 0.85 0 0 0 8.00 1.85 2.30 3.05 0 0 0
March 17, 2023 0.19 0.50 0.80 0 0 0 8.25 2.05 2.50 3.25 0 0 0
March 17, 2023 0.16 0.46 0.75 0 0 0 8.50 2.25 2.75 3.50 0 0 0
March 17, 2023 0.13 0.42 0.70 0 0 0 8.75 2.45 2.95 3.70 0 0 0
March 17, 2023 0.11 0.38 0.65 0 0 0 9.00 2.70 3.15 3.95 0 0 0
March 17, 2023 0.09 0.35 0.60 0 0 0 9.25 2.90 3.40 4.20 0 0 0
March 17, 2023 0.08 0.32 0.55 0 0 0 9.50 3.15 3.60 4.40 0 0 0
March 17, 2023 0.06 0.30 0.50 0 0 0 9.75 3.35 3.85 4.65 0 0 0
March 17, 2023 0.04 0.28 0.49 0 100 0 10.00 3.60 4.10 4.90 0 0 0
March 17, 2023 0.02 0.23 0.44 0 0 0 11.00 4.55 5.05 5.85 0 0 0
March 17, 2023 0.01 0.21 0.42 0 0 0 12.00 5.50 6.00 6.85 0 0 0
March 17, 2023 0 0.19 0.40 0 1 0 13.00 6.50 7.00 7.85 0 0 0
March 17, 2023 0 0.18 0.39 0 0 0 14.00 7.50 8.00 8.85 0 0 0
March 17, 2023 0 0.18 0.39 0 0 0 15.00 8.50 9.00 9.85 0 0 0
March 17, 2023 0 0.17 0.39 0 0 0 16.00 9.50 10.00 10.85 0 0 0
March 17, 2023 0 0.17 0.38 0 0 0 17.00 10.50 11.00 11.85 0 0 0
March 17, 2023 0 0.17 0.38 0 1 0 18.00 11.50 12.00 12.85 0 0 0
March 17, 2023 0 0.17 0.38 0 0 0 19.00 12.50 13.00 13.85 0 0 0
March 17, 2023 0 0.17 0.38 0 15 0 20.00 13.50 14.00 14.85 0 0 0
March 17, 2023 0 0.16 0.37 0 0 0 22.00 15.50 16.00 16.85 0 0 0
April 21, 2023 1.90 2.45 2.70 0 0 0 4.50 0.20 0.48 0.90 0 0 0
April 21, 2023 1.55 2.05 2.35 0 0 0 5.00 0.30 0.65 1.05 0 0 0
April 21, 2023 1.35 1.90 2.15 0 0 0 5.25 0.37 0.75 1.25 0 0 0
April 21, 2023 1.20 1.75 2.00 0 0 0 5.50 0.45 0.85 1.35 0 0 0
April 21, 2023 1.05 1.55 1.85 0 0 0 5.75 0.50 0.95 1.50 0 0 0
April 21, 2023 0.95 1.45 1.75 0 0 0 6.00 0.60 1.10 1.65 0 0 0
April 21, 2023 0.80 1.30 1.60 0 0 0 6.25 0.75 1.20 1.80 0 0 0
April 21, 2023 0.70 1.20 1.55 0 0 0 6.50 0.90 1.35 2.05 0 0 0
April 21, 2023 0.60 1.10 1.45 0 0 0 6.75 1.00 1.50 2.20 0 0 0
April 21, 2023 0.55 1.00 1.40 0 0 0 7.00 1.15 1.70 2.40 0 0 0
April 21, 2023 0.48 0.95 1.30 0 0 0 7.25 1.35 1.85 2.60 0 0 0
April 21, 2023 0.42 0.85 1.25 0 0 0 7.50 1.50 2.05 2.80 0 0 0
April 21, 2023 0.36 0.80 1.20 0 0 0 7.75 1.70 2.25 3.00 0 0 0
April 21, 2023 0.31 0.75 1.10 0 0 0 8.00 1.90 2.45 3.20 0 0 0
April 21, 2023 0.27 0.70 1.05 0 0 0 8.25 2.10 2.65 3.45 0 0 0
April 21, 2023 0.24 0.65 0.95 0 0 0 8.50 2.30 2.85 3.65 0 0 0
April 21, 2023 0.21 0.60 0.90 0 0 0 8.75 2.55 3.05 3.85 0 0 0
April 21, 2023 0.18 0.55 0.85 0 0 0 9.00 2.75 3.25 4.05 0 0 0
April 21, 2023 0.15 0.50 0.80 0 0 0 9.25 2.95 3.50 4.30 0 0 0
April 21, 2023 0.13 0.47 0.80 0 0 0 9.50 3.20 3.70 4.50 0 0 0
April 21, 2023 0.12 0.43 0.75 0 0 0 9.75 3.40 3.95 4.75 0 0 0
April 21, 2023 0.10 0.40 0.70 0 0 0 10.00 3.65 4.20 5.00 0 0 0
May 19, 2023 1.95 2.55 2.85 0 0 0 4.50 0.24 0.60 0.95 0 0 0
May 19, 2023 1.60 2.15 2.45 0 0 0 5.00 0.35 0.75 1.20 0 0 0
May 19, 2023 1.45 2.00 2.30 0 0 0 5.25 0.42 0.85 1.35 0 0 0
May 19, 2023 1.30 1.85 2.20 0 0 0 5.50 0.50 0.95 1.50 0 0 0
May 19, 2023 1.15 1.70 2.05 0 0 0 5.75 0.60 1.10 1.65 0 0 0
May 19, 2023 1.00 1.60 1.95 0 0 0 6.00 0.70 1.20 1.85 0 0 0
May 19, 2023 0.90 1.45 1.85 0 0 0 6.25 0.80 1.35 2.00 0 0 0
May 19, 2023 0.80 1.35 1.70 0 0 0 6.50 0.95 1.50 2.15 0 0 0
May 19, 2023 0.70 1.25 1.70 0 0 0 6.75 1.10 1.65 2.40 0 0 0
May 19, 2023 0.60 1.20 1.60 0 0 0 7.00 1.25 1.80 2.60 0 0 0
May 19, 2023 0.55 1.10 1.50 0 0 0 7.25 1.40 2.00 2.75 0 0 0
May 19, 2023 0.50 1.00 1.45 0 0 0 7.50 1.60 2.20 3.00 0 0 0
May 19, 2023 0.39 0.90 1.35 0 0 0 8.00 1.95 2.55 3.45 0 0 0
June 16, 2023 2.40 3.00 2.85 0 5 0 4.00 0.19 0.50 0.85 0 0 0
June 16, 2023 2.00 2.60 2.50 0 16 0 4.50 0.27 0.65 1.05 0 0 0
June 16, 2023 1.65 2.25 2.65 0 15 0 5.00 0.39 0.85 1.35 0 0 0
June 16, 2023 1.35 1.95 2.40 0 0 0 5.50 0.55 1.05 1.65 0 0 0
June 16, 2023 1.10 1.70 2.15 0 15 0 6.00 0.75 1.30 1.95 0 0 0
June 16, 2023 0.90 1.50 1.90 0 0 0 6.50 1.00 1.60 2.35 0 0 0
June 16, 2023 0.70 1.30 1.80 0 0 0 7.00 1.30 1.95 2.75 0 0 0
June 16, 2023 0.55 1.15 1.65 0 0 0 7.50 1.65 2.30 3.15 0 0 0
June 16, 2023 0.46 1.05 1.55 0 0 0 8.00 2.00 2.65 3.60 0 0 0
June 16, 2023 0.37 0.90 1.40 0 0 0 8.50 2.40 3.05 3.95 0 0 0
June 16, 2023 0.30 0.80 1.25 0 0 0 9.00 2.85 3.45 4.40 0 0 0
June 16, 2023 0.24 0.75 1.15 0 0 0 9.50 3.25 3.90 4.80 0 0 0
June 16, 2023 0.19 0.65 1.05 0 0 0 10.00 3.70 4.30 5.25 0 0 0
June 16, 2023 0.12 0.55 0.90 0 0 0 11.00 4.65 5.25 6.10 0 0 0
June 16, 2023 0.07 0.42 0.75 0 0 0 12.00 5.55 6.15 7.05 0 0 0
June 16, 2023 0.03 0.31 0.60 0 0 0 14.00 7.50 8.10 9.00 0 50 0
September 15, 2023 2.50 3.20 3.60 0 0 0 4.00 0.24 0.70 1.20 0 0 0
September 15, 2023 1.80 2.60 2.35 0 34 0 5.00 0.50 1.10 1.80 0 0 0
September 15, 2023 1.55 2.30 2.95 0 0 0 5.50 0.70 1.35 2.15 0 0 0
September 15, 2023 1.30 2.10 2.70 0 20 0 6.00 0.90 1.65 2.45 0 0 0
September 15, 2023 1.10 1.90 2.55 0 0 0 6.50 1.15 1.95 2.85 0 0 0
September 15, 2023 0.90 1.70 2.35 0 0 0 7.00 1.45 2.25 3.25 0 0 0
September 15, 2023 0.75 1.55 2.25 0 0 0 7.50 1.80 2.65 3.65 0 0 0
September 15, 2023 0.65 1.45 2.15 0 0 0 8.00 2.15 3.00 4.10 0 0 0
September 15, 2023 0.50 1.35 2.05 0 0 0 8.50 2.55 3.40 4.50 0 0 0
September 15, 2023 0.46 1.25 1.90 0 0 0 9.00 2.95 3.80 4.95 0 0 0
September 15, 2023 0.38 1.15 1.80 0 0 0 9.50 3.35 4.20 5.30 0 0 0
September 15, 2023 0 0.60 0.65 0 0 0 10.00 3.80 4.60 5.75 0 0 0
September 15, 2023 0.15 0.80 1.35 0 0 0 12.00 5.60 6.35 7.40 0 0 0