Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,188.87 +9.19 (+0.11%) Bitcoin USD
61,044.04 -1,156.00 (-1.86%) CMC Crypto 200
1,278.58 -5.25 (-0.41%)
2x Bitcoin Strategy ETF (BITX)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240628C00035500 | 2024-06-28 10:08AM EDT | 35.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 25 | 816 | 95.31% |
| BITX240628C00036000 | 2024-06-28 9:55AM EDT | 36.00 | 0.06 | 0.00 | 0.05 | -0.02 | -25.00% | 5 | 677 | 95.31% |
| BITX240628C00036500 | 2024-06-27 3:02PM EDT | 36.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 19 | 142 | 106.25% |
| BITX240628C00037000 | 2024-06-28 9:50AM EDT | 37.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 412 | 201.17% |
| BITX240628C00037500 | 2024-06-27 3:46PM EDT | 37.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 12 | 491 | 203.13% |
| BITX240628C00038000 | 2024-06-27 3:55PM EDT | 38.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 7 | 237 | 171.88% |
| BITX240628C00038500 | 2024-06-27 9:50AM EDT | 38.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 34 | 183.59% |
| BITX240628C00039000 | 2024-06-27 3:55PM EDT | 39.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 16 | 389 | 160.94% |
| BITX240628C00039500 | 2024-06-27 9:37AM EDT | 39.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 183 | 170.31% |
| BITX240628C00040000 | 2024-06-27 3:40PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 785 | 50.00% |
| BITX240628C00040500 | 2024-06-27 10:02AM EDT | 40.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 363 | 253.91% |
| BITX240628C00041000 | 2024-06-27 3:23PM EDT | 41.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 280 | 348.44% |
| BITX240628C00041500 | 2024-06-26 3:57PM EDT | 41.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 32 | 49 | 361.72% |
| BITX240628C00042000 | 2024-06-27 2:18PM EDT | 42.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 19 | 670 | 218.75% |
| BITX240628C00042500 | 2024-06-27 9:41AM EDT | 42.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 6 | 119 | 386.72% |
| BITX240628C00045000 | 2024-06-28 9:41AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 1,794 | 268.75% |
| BITX240628C00046000 | 2024-06-26 1:02PM EDT | 46.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 101 | 467.19% |
| BITX240628C00047000 | 2024-06-25 10:41AM EDT | 47.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 12 | 96 | 300.00% |
| BITX240628C00048000 | 2024-06-24 10:44AM EDT | 48.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 250 | 264 | 509.38% |
| BITX240628C00049000 | 2024-06-27 11:23AM EDT | 49.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 3 | 68 | 528.91% |
| BITX240628C00050000 | 2024-06-28 10:07AM EDT | 50.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 350 | 343.75% |
| BITX240628C00051000 | 2024-06-17 3:28PM EDT | 51.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 566.41% |
| BITX240628C00052000 | 2024-06-17 9:41AM EDT | 52.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 10 | 62 | 584.77% |
| BITX240628C00055000 | 2024-06-25 3:41PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 70 | 1,141 | 409.38% |
| BITX240628C00056000 | 2024-06-26 2:25PM EDT | 56.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 652.34% |
| BITX240628C00058000 | 2024-06-04 11:57AM EDT | 58.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 683.59% |
| BITX240628C00059000 | 2024-06-04 11:56AM EDT | 59.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 698.44% |
| BITX240628C00060000 | 2024-06-24 12:51PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 77 | 713.28% |
| BITX240628C00061000 | 2024-06-04 2:28PM EDT | 61.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| BITX240628C00063000 | 2024-06-11 10:57AM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITX240628C00065000 | 2024-06-21 12:30PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 518.75% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240628P00035500 | 2024-06-28 10:08AM EDT | 35.50 | 2.25 | 2.25 | 3.00 | +0.47 | +26.40% | 13 | 665 | 100.78% |
| BITX240628P00036000 | 2024-06-28 10:10AM EDT | 36.00 | 2.71 | 2.75 | 3.30 | +0.06 | +2.26% | 5 | 488 | 165.63% |
| BITX240628P00036500 | 2024-06-27 11:12AM EDT | 36.50 | 3.00 | 3.20 | 3.50 | +0.14 | +4.90% | 1 | 60 | 0.00% |
| BITX240628P00037000 | 2024-06-27 10:04AM EDT | 37.00 | 2.85 | 3.70 | 4.00 | 0.00 | - | 17 | 1,260 | 0.00% |
| BITX240628P00037500 | 2024-06-27 10:47AM EDT | 37.50 | 3.51 | 4.20 | 4.50 | 0.00 | - | 1 | 184 | 0.00% |
| BITX240628P00038000 | 2024-06-27 2:15PM EDT | 38.00 | 4.25 | 4.70 | 5.00 | 0.00 | - | 3 | 218 | 0.00% |
| BITX240628P00038500 | 2024-06-26 11:19AM EDT | 38.50 | 5.24 | 5.20 | 5.50 | 0.00 | - | 3 | 32 | 0.00% |
| BITX240628P00039000 | 2024-06-27 10:30AM EDT | 39.00 | 5.79 | 5.60 | 6.00 | +1.12 | +23.98% | 1 | 187 | 0.00% |
| BITX240628P00039500 | 2024-06-21 3:41PM EDT | 39.50 | 3.34 | 6.20 | 6.50 | 0.00 | - | 18 | 15 | 0.00% |
| BITX240628P00040000 | 2024-06-28 9:42AM EDT | 40.00 | 6.67 | 6.70 | 7.00 | 0.00 | - | 3 | 62 | 0.00% |
| BITX240628P00040500 | 2024-06-24 10:24AM EDT | 40.50 | 6.50 | 7.20 | 7.80 | 0.00 | - | 200 | 0 | 295.31% |
| BITX240628P00041000 | 2024-06-26 11:25AM EDT | 41.00 | 7.78 | 7.70 | 8.00 | +0.08 | +1.04% | 1 | 60 | 0.00% |
| BITX240628P00041500 | 2024-06-21 9:37AM EDT | 41.50 | 5.05 | 8.20 | 8.90 | 0.00 | - | 2 | 0 | 351.17% |
| BITX240628P00042000 | 2024-06-27 2:08PM EDT | 42.00 | 8.53 | 8.60 | 9.00 | +0.33 | +4.19% | 1 | 31 | 0.00% |
| BITX240628P00042500 | 2024-06-27 10:07AM EDT | 42.50 | 8.20 | 9.20 | 9.50 | 0.00 | - | 6 | 58 | 0.00% |
| BITX240628P00045000 | 2024-06-26 2:56PM EDT | 45.00 | 12.39 | 11.70 | 12.20 | 0.00 | - | 3 | 2 | 354.69% |
| BITX240628P00046000 | 2024-06-25 10:30AM EDT | 46.00 | 11.60 | 12.70 | 13.20 | 0.00 | - | 1 | 0 | 374.22% |
| BITX240628P00047000 | 2024-06-27 3:38PM EDT | 47.00 | 13.80 | 13.10 | 14.10 | 0.00 | - | 6 | 6 | 317.19% |
| BITX240628P00048000 | 2024-06-24 11:57AM EDT | 48.00 | 15.30 | 14.10 | 15.50 | 0.00 | - | 10 | 6 | 528.91% |
| BITX240628P00049000 | 2024-06-07 10:36AM EDT | 49.00 | 5.56 | 14.50 | 16.90 | 0.00 | - | 1 | 0 | 656.25% |
| BITX240628P00050000 | 2024-06-25 9:52AM EDT | 50.00 | 16.87 | 15.50 | 17.90 | 0.00 | - | 1 | 1 | 677.34% |
| BITX240628P00051000 | 2024-06-13 10:36AM EDT | 51.00 | 9.51 | 16.50 | 18.90 | 0.00 | - | 3 | 0 | 698.44% |
| BITX240628P00052000 | 2024-06-27 9:30AM EDT | 52.00 | 18.73 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| BITX240628P00053000 | 2024-06-25 2:29PM EDT | 53.00 | 19.03 | 18.50 | 20.90 | 0.00 | - | 1 | 1 | 737.89% |
| BITX240628P00055000 | 2024-06-24 9:30AM EDT | 55.00 | 21.57 | 20.20 | 23.20 | 0.00 | - | 20 | 11 | 846.88% |
© 2024 Yahoo. All rights reserved.