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.

ETHR – Ether ETF

Last update: December 6, 2022 at 9:47 a.m.   (Real-time)

  • Last price: 6.000
  • Net change: -0.010
  • Bid price: 5.980
  • Ask price: 6.020
  • 30-day historical volatility: 96.48%
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: 334
Volume: 0
Open interest: 177
Volume: 0
December 16, 2022 2.40 2.70 2.65 0 0 0 3.50 0 0.09 0.13 0 0 0
December 16, 2022 1.85 2.20 2.15 0 0 0 4.00 0 0.10 0.13 0 0 0
December 16, 2022 1.60 1.95 1.90 0 0 0 4.25 0 0.10 0.14 0 0 0
December 16, 2022 1.35 1.70 1.65 0 0 0 4.50 0 0.10 0.14 0 0 0
December 16, 2022 1.15 1.50 6.10 0 0 0 4.75 0 0.15 0.14 0 0 0
December 16, 2022 0.95 1.20 5.90 0 0 0 5.00 0.01 0.11 0.16 0 0 0
December 16, 2022 0.70 0.95 0.95 0 0 0 5.25 0.02 0.13 0.19 0 1 0
December 16, 2022 0.49 0.75 0.75 0 10 0 5.50 0.04 0.16 0.24 0 0 0
December 16, 2022 0.27 0.65 0.55 0 0 0 5.75 0.09 0.21 0.33 0 0 0
December 16, 2022 0.16 0.45 0.43 0 5 0 6.00 0.14 0.42 0.44 0 1 0
December 16, 2022 0.08 0.21 0.31 0 0 0 6.25 0.28 0.60 0.60 0 0 0
December 16, 2022 0.03 0.14 0.23 0 0 0 6.50 0.45 0.70 0.75 0 0 0
December 16, 2022 0.01 0.11 0.20 0 0 0 6.75 0.60 0.90 1.00 0 0 0
December 16, 2022 0.01 0.09 0.17 0 4 0 7.00 0.90 1.15 1.20 0 0 0
December 16, 2022 0 0.09 0.15 0 0 0 7.25 1.15 1.40 1.45 0 0 0
December 16, 2022 0 0.08 0.14 0 0 0 7.50 1.40 1.65 1.65 0 15 0
December 16, 2022 0 0.08 0.14 0 0 0 7.75 1.60 1.90 1.90 0 0 0
December 16, 2022 0 0.08 0.12 0 0 0 8.00 1.85 2.15 2.15 0 0 0
December 16, 2022 0 0.08 0.13 0 0 0 8.25 2.10 2.40 2.40 0 0 0
December 16, 2022 0 0.08 0.13 0 0 0 8.50 2.30 2.60 2.65 0 0 0
December 16, 2022 0 0.08 0.13 0 0 0 8.75 2.55 2.85 2.90 0 0 0
December 16, 2022 0 0.07 0.13 0 22 0 9.00 2.80 3.10 3.10 0 25 0
December 16, 2022 0 0.07 0.13 0 0 0 9.25 3.05 3.35 3.40 0 0 0
December 16, 2022 0 0.07 0.13 0 1 0 9.50 3.35 3.60 3.60 0 10 0
December 16, 2022 0 0.07 0.13 0 0 0 10.00 3.80 4.10 4.15 0 14 0
December 16, 2022 0 0.06 0.13 0 2 0 11.00 4.80 5.10 5.15 0 0 0
December 16, 2022 0 0.06 0.13 0 0 0 12.00 5.85 6.15 6.15 0 10 0
December 16, 2022 0 0.05 0.02 0 42 0 13.00 6.85 7.15 7.15 0 11 0
December 16, 2022 0 0.05 0.13 0 27 0 14.00 7.85 8.15 8.15 0 21 0
December 16, 2022 0 0.05 0.13 0 20 0 15.00 8.85 9.15 9.15 0 0 0
December 16, 2022 0 0.05 0.02 0 34 0 16.00 9.85 10.15 10.15 0 0 0
December 16, 2022 0 0.05 0.13 0 40 0 17.00 10.85 11.15 11.15 0 0 0
December 16, 2022 0 0.05 0.13 0 11 0 18.00 11.85 12.15 12.15 0 0 0
December 16, 2022 0 0.05 0.13 0 0 0 19.00 12.85 13.15 13.15 0 0 0
December 16, 2022 0 0.05 0.13 0 1 0 20.00 13.85 14.15 14.15 0 0 0
December 16, 2022 0 0.05 0.13 0 0 0 21.00 14.85 15.15 15.15 0 0 0
December 16, 2022 0 0.05 0.13 0 11 0 22.00 15.85 16.15 16.15 0 0 0
January 20, 2023 2.40 2.65 7.35 0 0 0 3.50 0.02 0.11 0.45 0 0 0
January 20, 2023 1.95 2.20 2.65 0 0 0 4.00 0.04 0.14 0.45 0 0 0
January 20, 2023 1.70 1.95 5.00 0 0 0 4.25 0.05 0.15 0.45 0 0 0
January 20, 2023 1.50 1.75 2.20 0 0 0 4.50 0.08 0.19 5.05 0 0 0
January 20, 2023 1.25 1.50 6.30 0 0 0 4.75 0.10 0.22 0.23 0 0 0
January 20, 2023 1.05 1.30 5.00 0 0 0 5.00 0.14 0.26 0.28 0 0 0
January 20, 2023 0.90 1.10 5.90 0 0 0 5.25 0.19 0.31 0.34 0 4 0
January 20, 2023 0.70 0.90 5.00 0 0 0 5.50 0.27 0.38 0.41 0 0 0
January 20, 2023 0.55 0.80 0.75 0 0 0 5.75 0.37 0.48 0.50 0 0 0
January 20, 2023 0.45 0.60 0.60 0 0 0 6.00 0.49 0.65 0.65 0 0 0
January 20, 2023 0.34 0.55 0.47 0 0 0 6.25 0.60 0.75 0.75 0 0 0
January 20, 2023 0.25 0.37 0.38 0 0 0 6.50 0.75 0.90 0.95 0 2 0
January 20, 2023 0.18 0.29 0.32 0 0 0 6.75 0.95 1.10 1.10 0 0 0
January 20, 2023 0.15 0.23 0.27 0 5 0 7.00 1.15 1.30 1.30 0 0 0
January 20, 2023 0.09 0.18 0.45 0 0 0 7.25 1.35 1.50 1.50 0 0 0
January 20, 2023 0.05 0.15 0.45 0 0 0 7.50 1.55 1.75 1.75 0 10 0
January 20, 2023 0.03 0.13 0.15 0 0 0 7.75 1.80 1.95 1.95 0 0 0
January 20, 2023 0.01 0.11 0.45 0 0 0 8.00 1.95 2.20 2.20 0 3 0
January 20, 2023 0.01 0.10 0.13 0 0 0 8.25 2.15 2.40 2.90 0 0 0
January 20, 2023 0.01 0.09 0.11 0 0 0 8.50 2.45 2.65 2.75 0 0 0
January 20, 2023 0.01 0.08 0.10 0 0 0 8.75 2.65 2.90 5.30 0 0 0
January 20, 2023 0.01 0.08 0.08 0 0 0 9.00 2.90 3.15 3.15 0 0 0
January 20, 2023 0 0.07 0.09 0 0 0 9.25 3.15 3.35 3.40 0 0 0
January 20, 2023 0 0.07 0.08 0 0 0 9.50 3.40 3.65 6.00 0 0 0
January 20, 2023 0 0.07 0.06 0 16 0 10.00 3.90 4.10 4.20 0 0 0
February 17, 2023 2.00 2.25 2.70 0 0 0 4.00 0.09 0.20 0.20 0 0 0
February 17, 2023 1.60 1.80 6.60 0 0 0 4.50 0.16 0.28 0.45 0 0 0
February 17, 2023 1.40 1.60 6.40 0 0 0 4.75 0.18 0.33 0.34 0 0 0
February 17, 2023 1.20 1.40 6.20 0 0 0 5.00 0.26 0.39 0.39 0 0 0
February 17, 2023 1.00 1.25 5.00 0 0 0 5.25 0.32 0.47 0.47 0 0 0
February 17, 2023 0.85 1.10 5.85 0 0 0 5.50 0.40 0.60 5.00 0 1 0
February 17, 2023 0.70 0.90 5.00 0 0 0 5.75 0.50 0.70 0.70 0 0 0
February 17, 2023 0.55 0.80 5.60 0 0 0 6.00 0.60 0.80 0.80 0 0 0
February 17, 2023 0.48 0.65 0.65 0 0 0 6.25 0.75 0.95 0.95 0 0 0
February 17, 2023 0.39 0.60 0.55 0 0 0 6.50 0.90 1.10 1.10 0 0 0
February 17, 2023 0.31 0.49 0.47 0 0 0 6.75 1.05 1.30 5.00 0 0 0
February 17, 2023 0.24 0.41 0.39 0 0 0 7.00 1.25 1.45 1.45 0 0 0
February 17, 2023 0.19 0.37 0.35 0 0 0 7.25 1.40 1.65 1.65 0 0 0
February 17, 2023 0.15 0.31 0.29 0 0 0 7.50 1.60 1.85 1.85 0 0 0
February 17, 2023 0.12 0.26 0.27 0 0 0 7.75 1.85 2.05 2.10 0 0 0
February 17, 2023 0.09 0.25 0.24 0 0 0 8.00 2.00 2.30 2.30 0 0 0
February 17, 2023 0.05 0.18 0.20 0 0 0 8.25 2.25 2.50 5.00 0 0 0
February 17, 2023 0.03 0.16 0.18 0 0 0 8.50 2.50 2.75 2.75 0 0 0
February 17, 2023 0.03 0.14 0.16 0 0 0 8.75 2.75 2.95 3.05 0 0 0
February 17, 2023 0.01 0.12 0.16 0 0 0 9.00 2.95 3.20 3.20 0 0 0
February 17, 2023 0.01 0.11 0.13 0 0 0 9.25 3.20 3.45 3.45 0 0 0
February 17, 2023 0.01 0.10 0.12 0 0 0 9.50 3.45 3.70 3.75 0 0 0
March 17, 2023 2.95 3.15 7.85 0 0 0 3.00 0.03 0.14 0.45 0 0 0
March 17, 2023 2.50 2.70 7.40 0 0 0 3.50 0.07 0.19 0.45 0 0 0
March 17, 2023 2.05 2.25 7.05 0 0 0 4.00 0.13 0.25 0.45 0 0 0
March 17, 2023 1.65 1.85 5.00 0 0 0 4.50 0.21 0.35 0.35 0 0 0
March 17, 2023 1.40 1.65 6.45 0 0 0 4.75 0.27 0.40 0.41 0 0 0
March 17, 2023 1.25 1.50 5.00 0 0 0 5.00 0.33 0.47 0.50 0 0 0
March 17, 2023 1.10 1.30 6.10 0 0 0 5.25 0.40 0.60 0.60 0 0 0
March 17, 2023 0.95 1.15 5.95 0 0 0 5.50 0.50 0.70 0.70 0 0 0
March 17, 2023 0.80 1.05 1.00 0 0 0 5.75 0.60 0.80 0.80 0 0 0
March 17, 2023 0.70 0.90 0.90 0 0 0 6.00 0.70 0.95 0.95 0 0 0
March 17, 2023 0.60 0.80 0.75 0 0 0 6.25 0.85 1.05 1.05 0 0 0
March 17, 2023 0.50 0.70 0.65 0 0 0 6.50 1.00 1.20 1.20 0 4 0
March 17, 2023 0.42 0.60 0.60 0 0 0 6.75 1.20 1.40 1.40 0 0 0
March 17, 2023 0.35 0.50 0.50 0 0 0 7.00 1.35 1.55 1.55 0 2 0
March 17, 2023 0.29 0.43 0.46 0 0 0 7.25 1.55 1.75 1.75 0 0 0
March 17, 2023 0.24 0.38 0.41 0 0 0 7.50 1.75 1.95 1.95 0 1 0
March 17, 2023 0.20 0.38 0.36 0 0 0 7.75 1.95 2.15 2.15 0 0 0
March 17, 2023 0.16 0.28 0.34 0 2 0 8.00 2.15 2.35 2.35 0 5 0
March 17, 2023 0.13 0.31 0.29 0 0 0 8.25 2.40 2.60 2.60 0 0 0
March 17, 2023 0.11 0.28 0.27 0 0 0 8.50 2.60 2.80 2.85 0 0 0
March 17, 2023 0.04 0.17 0.22 0 0 0 9.00 3.05 3.25 3.30 0 1 0
March 17, 2023 0.03 0.14 0.19 0 1 0 9.50 3.50 3.70 3.75 0 8 0
March 17, 2023 0.01 0.12 0.16 0 16 0 10.00 4.00 4.20 4.25 0 0 0
March 17, 2023 0.01 0.10 0.14 0 0 0 11.00 4.95 5.15 5.15 0 0 0
March 17, 2023 0.01 0.09 0.10 0 1 0 12.00 5.90 6.15 6.40 0 1 0
March 17, 2023 0 0.08 0.09 0 10 0 13.00 6.85 7.15 7.35 0 0 0
March 17, 2023 0 0.08 0.08 0 0 0 14.00 7.85 8.10 8.35 0 0 0
March 17, 2023 0 0.08 0.08 0 20 0 15.00 8.85 9.10 9.35 0 0 0
March 17, 2023 0 0.08 0.09 0 0 0 16.00 9.85 10.10 10.35 0 0 0
March 17, 2023 0 0.07 0.07 0 0 0 17.00 10.85 11.10 11.35 0 0 0
March 17, 2023 0 0.07 0.07 0 0 0 18.00 11.85 12.10 12.60 0 0 0
April 21, 2023 2.05 2.35 5.00 0 0 0 4.00 0.18 0.32 0.45 0 0 0
April 21, 2023 1.70 1.95 6.70 0 0 0 4.50 0.28 0.43 0.44 0 0 0
April 21, 2023 1.50 1.80 5.00 0 0 0 4.75 0.34 0.55 5.00 0 0 0
April 21, 2023 1.35 1.60 6.35 0 0 0 5.00 0.40 0.60 0.60 0 0 0
April 21, 2023 1.20 1.45 6.20 0 0 0 5.25 0.50 0.70 0.70 0 0 0
April 21, 2023 1.05 1.30 6.05 0 0 0 5.50 0.60 0.80 0.80 0 0 0
April 21, 2023 0.90 1.15 5.00 0 0 0 5.75 0.70 0.95 0.95 0 0 0
April 21, 2023 0.80 1.05 5.00 0 0 0 6.00 0.85 1.05 1.05 0 0 0
April 21, 2023 0.70 0.95 0.90 0 0 0 6.25 0.95 1.20 1.20 0 0 0
April 21, 2023 0.60 0.85 0.80 0 0 0 6.50 1.10 1.35 1.35 0 0 0
April 21, 2023 0.50 0.75 5.00 0 0 0 6.75 1.30 1.50 1.50 0 0 0
April 21, 2023 0.46 0.65 0.65 0 0 0 7.00 1.45 1.70 1.70 0 0 0
April 21, 2023 0.40 0.60 0.60 0 0 0 7.25 1.65 1.90 1.90 0 0 0
April 21, 2023 0.34 0.55 0.55 0 0 0 7.50 1.85 2.05 2.10 0 0 0
April 21, 2023 0.29 0.47 0.48 0 0 0 7.75 2.05 2.25 2.25 0 0 0
April 21, 2023 0.25 0.41 0.44 0 0 0 8.00 2.25 2.45 2.50 0 0 0
April 21, 2023 0.21 0.37 0.40 0 0 0 8.25 2.45 2.70 2.70 0 0 0
April 21, 2023 0.18 0.39 0.37 0 0 0 8.50 2.65 2.90 2.90 0 0 0
April 21, 2023 0.13 0.26 0.31 0 0 0 9.00 3.10 3.35 3.35 0 0 0
May 19, 2023 2.15 2.40 5.00 0 0 0 4.00 0.23 0.39 0.45 0 0 0
May 19, 2023 1.75 2.05 5.00 0 0 0 4.50 0.34 0.55 5.30 0 0 0
May 19, 2023 1.55 1.85 6.60 0 0 0 4.75 0.41 0.60 5.40 0 0 0
May 19, 2023 1.45 1.70 5.00 0 0 0 5.00 0.49 0.70 5.50 0 0 0
May 19, 2023 1.30 1.55 5.00 0 0 0 5.25 0.55 0.80 5.00 0 0 0
May 19, 2023 1.15 1.40 6.15 0 0 0 5.50 0.65 0.90 5.00 0 0 0
May 19, 2023 1.00 1.30 5.00 0 0 0 5.75 0.80 1.05 5.00 0 0 0
May 19, 2023 0.90 1.15 5.00 0 0 0 6.00 0.90 1.15 5.00 0 0 0
May 19, 2023 0.80 1.05 5.00 0 0 0 6.25 1.05 1.30 5.00 0 0 0
May 19, 2023 0.70 0.95 5.00 0 0 0 6.50 1.20 1.45 5.00 0 0 0
May 19, 2023 0.60 0.90 5.00 0 0 0 6.75 1.35 1.65 5.00 0 0 0
May 19, 2023 0.55 0.80 5.00 0 0 0 7.00 1.55 1.80 5.00 0 0 0
May 19, 2023 0.43 0.65 5.00 0 0 0 7.50 1.90 2.20 5.00 0 0 0
June 16, 2023 3.00 3.25 3.35 0 0 0 3.00 0.10 0.26 0.47 0 0 0
June 16, 2023 2.55 2.85 2.90 0 0 0 3.50 0.18 0.34 0.47 0 0 0
June 16, 2023 2.15 2.45 6.20 0 7 0 4.00 0.27 0.45 0.48 0 0 0
June 16, 2023 1.80 2.10 5.00 0 0 0 4.50 0.39 0.60 5.35 0 0 0
June 16, 2023 1.50 1.80 6.50 0 0 0 5.00 0.55 0.75 5.55 0 0 0
June 16, 2023 1.20 1.50 5.00 0 0 0 5.50 0.75 1.00 5.75 0 11 0
June 16, 2023 0.95 1.25 5.00 0 5 0 6.00 1.00 1.25 5.00 0 0 0
June 16, 2023 0.75 1.05 5.00 0 0 0 6.50 1.25 1.55 5.00 0 0 0
June 16, 2023 0.60 0.90 5.00 0 5 0 7.00 1.60 1.90 5.00 0 0 0
June 16, 2023 0.50 0.75 5.50 0 0 0 7.50 1.95 2.25 5.00 0 0 0
June 16, 2023 0.39 0.65 5.00 0 0 0 8.00 2.35 2.65 2.75 0 0 0
June 16, 2023 0.31 0.55 0.55 0 0 0 8.50 2.75 3.05 3.15 0 0 0
June 16, 2023 0.24 0.47 0.49 0 0 0 9.00 3.15 3.50 3.60 0 0 0
June 16, 2023 0.18 0.41 0.40 0 0 0 9.50 3.60 3.90 4.00 0 0 0
June 16, 2023 0.14 0.35 0.36 0 0 0 10.00 4.05 4.35 4.45 0 0 0
September 15, 2023 3.00 3.35 3.40 0 0 0 3.00 0.14 0.33 0.33 0 0 0
September 15, 2023 2.30 2.60 2.65 0 0 0 4.00 0.36 0.60 10.35 0 0 0
September 15, 2023 1.95 2.30 10.00 0 0 0 4.50 0.50 0.80 10.50 0 0 0
September 15, 2023 1.65 2.00 10.00 0 0 0 5.00 0.70 1.00 10.70 0 0 0
September 15, 2023 1.40 1.75 10.00 0 0 0 5.50 0.90 1.25 10.00 0 0 0
September 15, 2023 1.20 1.50 10.00 0 15 0 6.00 1.15 1.55 10.00 0 0 0
September 15, 2023 1.00 1.30 10.00 0 0 0 6.50 1.45 1.85 10.00 0 16 0
September 15, 2023 0.85 1.15 10.00 0 0 0 7.00 1.80 2.20 10.00 0 0 0
September 15, 2023 0.70 1.05 10.00 0 0 0 7.50 2.15 2.55 10.00 0 0 0
September 15, 2023 0.60 0.90 10.00 0 0 0 8.00 2.50 2.95 10.00 0 0 0
September 15, 2023 0.50 0.80 10.00 0 0 0 8.50 2.90 3.35 10.00 0 0 0
September 15, 2023 0.42 0.70 10.00 0 1 0 9.00 3.30 3.75 3.75 0 0 0
September 15, 2023 0.30 0.60 10.00 0 0 0 10.00 4.15 4.60 4.60 0 0 0