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.

HND – BetaPro Natural Gas Inverse Leveraged Daily Bear ETF

Last update: December 6, 2022 at 10:05 a.m.   (Real-time)

  • Last price: 22.070
  • Net change: 0.260
  • Bid price: 22.010
  • Ask price: 22.160
  • 30-day historical volatility: 163.39%
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: 472
Volume: 8
Open interest: 227
Volume: 0
December 16, 2022 12.20 13.00 12.65 0 0 0 9.50 0 0.32 0.28 0 9 0
December 16, 2022 11.95 12.75 12.40 0 0 0 9.75 0 0.32 0.28 0 0 0
December 16, 2022 11.70 12.50 12.15 0 0 0 10.00 0 0.32 0.29 0 12 0
December 16, 2022 11.20 12.00 11.65 0 0 0 10.50 0.01 0.34 0.30 0 0 0
December 16, 2022 10.75 11.50 11.20 0 0 0 11.00 0.01 0.36 0.32 0 7 0
December 16, 2022 10.25 11.05 10.70 0 0 0 11.50 0.01 0.38 0.35 0 0 0
December 16, 2022 9.80 10.55 10.25 0 0 0 12.00 0.01 0.41 0.38 0 18 0
December 16, 2022 9.30 10.10 9.75 0 0 0 12.50 0.01 0.45 0.42 0 25 0
December 16, 2022 8.85 9.65 9.30 0 0 0 13.00 0.01 0.49 0.47 0 4 0
December 16, 2022 8.40 9.20 8.85 0 25 0 13.50 0.01 0.50 0.50 0 0 0
December 16, 2022 7.95 8.75 8.45 0 12 0 14.00 0.05 0.55 0.55 0 5 0
December 16, 2022 7.55 8.30 8.00 0 0 0 14.50 0.12 0.65 0.65 0 0 0
December 16, 2022 7.15 7.90 7.60 0 0 0 15.00 0.20 0.75 0.70 0 4 0
December 16, 2022 6.75 7.50 7.20 0 10 0 15.50 0.29 0.80 0.80 0 0 0
December 16, 2022 6.35 7.10 6.80 0 17 0 16.00 0.40 0.95 0.95 0 10 0
December 16, 2022 5.95 6.70 6.40 0 0 0 16.50 0.50 1.05 1.05 0 0 0
December 16, 2022 5.55 6.35 6.05 0 29 0 17.00 0.65 1.15 1.20 0 29 0
December 16, 2022 5.20 5.95 5.70 0 3 0 17.50 0.75 1.30 1.35 0 0 0
December 16, 2022 4.85 5.60 5.35 0 11 0 18.00 0.90 1.45 1.50 0 0 0
December 16, 2022 4.55 5.30 5.00 0 0 0 18.50 1.10 1.65 1.65 0 0 0
December 16, 2022 4.20 4.95 4.70 0 17 0 19.00 1.25 1.80 1.85 0 0 0
December 16, 2022 3.90 4.65 4.40 0 1 0 19.50 1.45 2.00 2.05 0 0 0
December 16, 2022 3.60 4.35 4.10 0 4 0 20.00 1.65 2.20 2.25 0 0 0
December 16, 2022 3.35 4.10 3.85 0 0 0 20.50 1.90 2.45 2.50 0 0 0
December 16, 2022 3.10 3.85 3.60 0 13 0 21.00 2.05 2.75 2.80 0 0 0
December 16, 2022 2.85 3.60 3.35 0 20 0 21.50 2.30 3.00 3.10 0 0 0
December 16, 2022 2.65 3.35 2.70 -0.45 0 8 22.00 2.60 3.30 3.35 0 0 0
December 16, 2022 2.45 3.15 2.95 0 5 0 22.50 2.90 3.60 3.65 0 0 0
December 16, 2022 2.25 2.95 2.80 0 0 0 23.00 3.20 3.90 3.95 0 0 0
December 16, 2022 2.10 2.80 2.55 0 3 0 23.50 3.50 4.25 4.35 0 0 0
December 16, 2022 2.00 2.55 2.40 0 7 0 24.00 3.85 4.55 4.65 0 0 0
December 16, 2022 1.85 2.40 2.25 0 16 0 24.50 4.20 4.95 5.05 0 0 0
December 16, 2022 1.70 2.30 2.15 0 0 0 25.00 4.55 5.30 5.40 0 0 0
December 16, 2022 1.45 2.05 1.90 0 0 0 26.00 5.30 6.05 6.20 0 0 0
December 16, 2022 1.25 1.85 1.70 0 3 0 27.00 6.10 6.85 7.00 0 0 0
December 16, 2022 1.10 1.65 1.55 0 0 0 28.00 6.95 7.70 7.85 0 0 0
December 16, 2022 0.95 1.45 1.40 0 4 0 29.00 7.80 8.55 8.70 0 0 0
December 16, 2022 0.80 1.30 1.25 0 0 0 30.00 8.65 9.40 9.50 0 0 0
December 16, 2022 0.70 1.15 1.10 0 7 0 31.00 9.50 10.30 10.45 0 0 0
December 16, 2022 0.60 1.05 1.05 0 0 0 32.00 10.40 11.15 11.35 0 0 0
January 20, 2023 11.65 12.50 12.15 0 0 0 10.50 0.33 0.85 0.85 0 10 0
January 20, 2023 11.25 12.10 11.75 0 0 0 11.00 0.44 0.95 0.95 0 0 0
January 20, 2023 10.85 11.70 11.40 0 0 0 11.50 0.55 1.05 1.10 0 0 0
January 20, 2023 10.50 11.35 11.00 0 0 0 12.00 0.65 1.20 1.25 0 0 0
January 20, 2023 10.10 10.95 10.65 0 0 0 12.50 0.80 1.35 1.35 0 0 0
January 20, 2023 9.75 10.60 10.30 0 0 0 13.00 0.95 1.50 1.50 0 0 0
January 20, 2023 9.40 10.25 9.95 0 0 0 13.50 1.10 1.65 1.65 0 0 0
January 20, 2023 9.10 9.90 9.60 0 0 0 14.00 1.25 1.80 1.80 0 0 0
January 20, 2023 8.75 9.60 9.30 0 50 0 14.50 1.40 1.95 2.00 0 25 0
January 20, 2023 8.45 9.25 8.95 0 25 0 15.00 1.60 2.15 2.15 0 25 0
January 20, 2023 8.10 8.95 8.65 0 0 0 15.50 1.80 2.35 2.35 0 20 0
January 20, 2023 7.80 8.65 8.35 0 46 0 16.00 2.00 2.50 2.55 0 14 0
January 20, 2023 7.50 8.35 8.05 0 0 0 16.50 2.10 2.70 2.75 0 0 0
January 20, 2023 7.20 8.05 7.75 0 10 0 17.00 2.30 2.90 2.95 0 10 0
January 20, 2023 6.95 7.75 7.45 0 0 0 17.50 2.55 3.10 3.15 0 0 0
January 20, 2023 6.65 7.50 7.20 0 0 0 18.00 2.75 3.40 3.45 0 0 0
January 20, 2023 6.40 7.20 6.95 0 0 0 18.50 3.00 3.55 3.70 0 0 0
January 20, 2023 6.15 6.95 6.70 0 0 0 19.00 3.25 3.80 3.95 0 0 0
January 20, 2023 5.90 6.70 6.45 0 0 0 19.50 3.50 4.05 4.30 0 0 0
January 20, 2023 5.70 6.50 6.25 0 0 0 20.00 3.75 4.35 4.50 0 0 0
January 20, 2023 5.45 6.25 6.00 0 0 0 20.50 4.05 4.60 4.80 0 0 0
January 20, 2023 5.25 6.05 5.80 0 0 0 21.00 4.30 5.00 5.10 0 0 0
January 20, 2023 5.05 5.85 5.60 0 0 0 21.50 4.60 5.30 5.40 0 0 0
January 20, 2023 4.85 5.50 5.45 0 32 0 22.00 4.95 5.70 5.75 0 0 0
January 20, 2023 4.70 5.20 5.30 0 0 0 22.50 5.25 6.00 6.05 0 0 0
January 20, 2023 4.55 5.10 5.10 0 6 0 23.00 5.60 6.35 6.40 0 0 0
January 20, 2023 4.35 4.90 4.95 0 0 0 23.50 5.90 6.70 6.75 0 0 0
January 20, 2023 4.20 4.75 4.80 0 0 0 24.00 6.25 7.05 7.10 0 0 0
January 20, 2023 4.10 4.65 4.70 0 4 0 24.50 6.60 7.40 7.45 0 0 0
January 20, 2023 3.95 4.50 4.60 0 0 0 25.00 7.00 7.75 7.85 0 0 0
January 20, 2023 3.70 4.25 4.35 0 0 0 26.00 7.75 8.55 8.60 0 0 0
January 20, 2023 3.50 4.05 4.15 0 0 0 27.00 8.50 9.30 9.40 0 0 0
January 20, 2023 3.30 3.85 3.95 0 0 0 28.00 9.30 10.10 10.20 0 0 0
January 20, 2023 3.15 3.75 3.80 0 4 0 29.00 10.15 10.95 11.05 0 0 0
January 20, 2023 3.00 3.60 3.65 0 0 0 30.00 11.00 11.80 11.90 0 0 0
January 20, 2023 2.85 3.45 3.50 0 0 0 31.00 11.80 12.65 12.70 0 0 0
January 20, 2023 2.70 3.50 3.35 0 61 0 32.00 12.65 13.50 13.60 0 0 0
February 17, 2023 12.00 13.00 12.65 0 0 0 10.50 0.80 1.45 1.45 0 0 0
February 17, 2023 11.65 12.65 12.30 0 0 0 11.00 0.95 1.65 1.60 0 0 0
February 17, 2023 11.30 12.30 11.95 0 0 0 11.50 1.10 1.80 1.75 0 0 0
February 17, 2023 11.00 11.95 11.60 0 0 0 12.00 1.25 1.95 1.95 0 0 0
February 17, 2023 10.65 11.65 11.30 0 0 0 12.50 1.45 2.15 2.10 0 0 0
February 17, 2023 10.35 11.30 11.00 0 0 0 13.00 1.60 2.30 2.30 0 0 0
February 17, 2023 10.05 11.00 10.65 0 0 0 13.50 1.80 2.50 2.50 0 0 0
February 17, 2023 9.75 10.70 10.35 0 0 0 14.00 2.00 2.70 2.70 0 0 0
February 17, 2023 9.45 10.40 10.10 0 0 0 14.50 2.15 2.95 2.95 0 0 0
February 17, 2023 9.15 10.10 9.80 0 0 0 15.00 2.35 3.15 3.15 0 0 0
February 17, 2023 8.85 9.80 9.50 0 0 0 15.50 2.60 3.35 3.40 0 0 0
February 17, 2023 8.60 9.55 9.25 0 0 0 16.00 2.80 3.60 3.60 0 0 0
February 17, 2023 8.30 9.30 8.95 0 0 0 16.50 3.05 3.85 3.85 0 0 0
February 17, 2023 8.05 9.00 8.70 0 0 0 17.00 3.25 4.05 4.10 0 0 0
February 17, 2023 7.80 8.75 8.45 0 0 0 17.50 3.50 4.30 4.35 0 0 0
February 17, 2023 7.55 8.50 8.25 0 0 0 18.00 3.75 4.55 4.60 0 0 0
February 17, 2023 7.35 8.30 8.00 0 0 0 18.50 4.05 4.85 4.85 0 0 0
February 17, 2023 7.10 8.05 7.80 0 0 0 19.00 4.30 5.10 5.15 0 0 0
February 17, 2023 6.90 7.85 7.55 0 0 0 19.50 4.60 5.40 5.45 0 0 0
February 17, 2023 6.70 7.65 7.35 0 27 0 20.00 4.90 5.70 5.75 0 0 0
February 17, 2023 6.50 7.45 7.20 0 0 0 20.50 5.15 6.05 6.05 0 0 0
February 17, 2023 6.30 7.25 0 0 0 0 21.00 5.45 6.35 0 0 0 0
February 17, 2023 6.15 7.10 0 0 0 0 21.50 5.80 6.65 0 0 0 0
February 17, 2023 5.95 6.90 0 0 0 0 22.00 6.10 7.00 0 0 0 0
February 17, 2023 5.80 6.75 0 0 0 0 22.50 6.45 7.35 0 0 0 0
February 17, 2023 5.65 6.60 0 0 0 0 23.00 6.80 7.65 0 0 0 0
February 17, 2023 5.50 6.45 0 0 0 0 23.50 7.15 8.00 0 0 0 0
February 17, 2023 5.35 6.30 0 0 0 0 24.00 7.50 8.40 0 0 0 0