Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,594.02 +312.02 (+0.47%) CMC Crypto 200
1,379.53 -38.34 (-2.70%)
2x Bitcoin Strategy ETF (BITX)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240628C00035500 | 2024-06-14 12:47PM EDT | 35.50 | 4.90 | 4.20 | 5.90 | -1.90 | -27.94% | 14 | 21 | 84.08% |
| BITX240628C00036000 | 2024-06-13 9:51AM EDT | 36.00 | 7.40 | 3.90 | 5.40 | 0.00 | - | 2 | 31 | 82.32% |
| BITX240628C00037000 | 2024-06-14 3:47PM EDT | 37.00 | 3.84 | 2.75 | 4.70 | -7.66 | -66.61% | 49 | 10 | 72.71% |
| BITX240628C00037500 | 2024-06-11 12:57PM EDT | 37.50 | 5.20 | 2.95 | 4.80 | 0.00 | - | 9 | 9 | 90.38% |
| BITX240628C00038000 | 2024-05-29 12:27PM EDT | 38.00 | 7.43 | 2.55 | 4.20 | 0.00 | - | 1 | 10 | 83.01% |
| BITX240628C00039000 | 2024-06-14 3:10PM EDT | 39.00 | 3.00 | 2.05 | 3.80 | -1.10 | -26.83% | 39 | 166 | 86.33% |
| BITX240628C00040000 | 2024-06-14 3:41PM EDT | 40.00 | 2.50 | 2.25 | 3.10 | -2.00 | -44.44% | 213 | 17 | 94.04% |
| BITX240628C00040500 | 2024-06-14 1:08PM EDT | 40.50 | 1.45 | 1.60 | 3.00 | -5.15 | -78.03% | 51 | 2 | 88.77% |
| BITX240628C00041000 | 2024-06-14 3:45PM EDT | 41.00 | 2.00 | 1.75 | 2.70 | -0.80 | -28.57% | 80 | 5 | 93.07% |
| BITX240628C00041500 | 2024-06-13 3:01PM EDT | 41.50 | 2.80 | 1.15 | 2.65 | 0.00 | - | 24 | 24 | 88.48% |
| BITX240628C00042000 | 2024-06-14 2:25PM EDT | 42.00 | 1.60 | 1.40 | 2.45 | -1.15 | -41.82% | 21 | 462 | 95.36% |
| BITX240628C00042500 | 2024-06-14 12:57PM EDT | 42.50 | 1.77 | 0.90 | 2.40 | -0.60 | -25.32% | 8 | 48 | 91.55% |
| BITX240628C00045000 | 2024-06-14 3:44PM EDT | 45.00 | 1.05 | 0.90 | 1.10 | -0.75 | -41.67% | 49 | 154 | 91.55% |
| BITX240628C00046000 | 2024-06-14 11:48AM EDT | 46.00 | 1.00 | 0.65 | 1.20 | -0.35 | -25.93% | 8 | 53 | 96.68% |
| BITX240628C00047000 | 2024-06-14 11:24AM EDT | 47.00 | 0.93 | 0.10 | 1.40 | -2.09 | -69.21% | 6 | 22 | 96.39% |
| BITX240628C00048000 | 2024-06-14 12:40PM EDT | 48.00 | 0.50 | 0.05 | 1.35 | -1.30 | -72.22% | 1 | 18 | 101.07% |
| BITX240628C00049000 | 2024-06-14 12:22PM EDT | 49.00 | 0.55 | 0.00 | 1.40 | -0.40 | -42.11% | 2 | 46 | 107.81% |
| BITX240628C00050000 | 2024-06-14 2:14PM EDT | 50.00 | 0.50 | 0.40 | 0.60 | -0.20 | -28.57% | 55 | 225 | 103.03% |
| BITX240628C00051000 | 2024-06-07 2:06PM EDT | 51.00 | 1.85 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 100.78% |
| BITX240628C00052000 | 2024-06-13 11:37AM EDT | 52.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | 17 | 55 | 111.43% |
| BITX240628C00055000 | 2024-06-14 3:06PM EDT | 55.00 | 0.25 | 0.30 | 0.35 | -0.95 | -79.17% | 33 | 1,161 | 117.58% |
| BITX240628C00056000 | 2024-06-12 3:27PM EDT | 56.00 | 0.85 | 0.00 | 1.25 | 0.00 | - | 8 | 8 | 144.04% |
| BITX240628C00058000 | 2024-06-04 11:57AM EDT | 58.00 | 1.40 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 148.93% |
| BITX240628C00059000 | 2024-06-04 11:56AM EDT | 59.00 | 0.80 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 160.35% |
| BITX240628C00060000 | 2024-06-14 1:04PM EDT | 60.00 | 0.20 | 0.10 | 1.40 | -0.05 | -20.00% | 1 | 79 | 171.48% |
| BITX240628C00061000 | 2024-06-04 2:28PM EDT | 61.00 | 0.90 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 171.19% |
| BITX240628C00063000 | 2024-06-11 10:57AM EDT | 63.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 184.96% |
| BITX240628C00065000 | 2024-06-07 3:04PM EDT | 65.00 | 0.65 | 0.00 | 1.75 | 0.00 | - | 10 | 6 | 201.37% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240628P00035500 | 2024-06-14 3:13PM EDT | 35.50 | 1.50 | 0.15 | 2.45 | +0.90 | +150.00% | 14 | 128 | 104.00% |
| BITX240628P00036000 | 2024-06-14 3:23PM EDT | 36.00 | 1.20 | 1.10 | 2.00 | +0.10 | +9.09% | 17 | 150 | 107.42% |
| BITX240628P00036500 | 2024-06-12 9:32AM EDT | 36.50 | 0.95 | 0.70 | 2.65 | 0.00 | - | 2 | 4 | 105.23% |
| BITX240628P00037000 | 2024-06-14 1:40PM EDT | 37.00 | 1.50 | 0.65 | 2.35 | 0.00 | - | 14 | 1,032 | 91.46% |
| BITX240628P00037500 | 2024-06-14 3:57PM EDT | 37.50 | 1.89 | 1.35 | 2.95 | -2.31 | -55.00% | 4 | 1 | 107.96% |
| BITX240628P00038000 | 2024-06-14 12:11PM EDT | 38.00 | 2.10 | 1.35 | 3.00 | +0.49 | +30.43% | 8 | 53 | 101.07% |
| BITX240628P00038500 | 2024-06-13 3:44PM EDT | 38.50 | 1.25 | 1.45 | 3.70 | 0.00 | - | 1 | 3 | 106.93% |
| BITX240628P00039000 | 2024-06-14 2:14PM EDT | 39.00 | 3.00 | 1.30 | 3.00 | +1.00 | +50.00% | 12 | 12 | 84.08% |
| BITX240628P00039500 | 2024-06-06 12:48PM EDT | 39.50 | 1.20 | 1.75 | 5.00 | 0.00 | - | - | 8 | 116.89% |
| BITX240628P00040000 | 2024-06-14 3:24PM EDT | 40.00 | 3.50 | 2.65 | 4.80 | +0.94 | +36.72% | 77 | 121 | 119.53% |
| BITX240628P00040500 | 2024-06-11 1:28PM EDT | 40.50 | 3.76 | 2.90 | 5.30 | +0.14 | +3.87% | 5 | 60 | 122.56% |
| BITX240628P00041000 | 2024-06-14 3:51PM EDT | 41.00 | 4.05 | 2.95 | 5.00 | +0.75 | +22.73% | 3 | 298 | 108.50% |
| BITX240628P00042000 | 2024-06-14 1:04PM EDT | 42.00 | 5.00 | 3.30 | 5.50 | +1.50 | +42.86% | 11 | 131 | 101.66% |
| BITX240628P00042500 | 2024-06-13 1:28PM EDT | 42.50 | 5.00 | 3.90 | 5.30 | +0.18 | +3.73% | 10 | 137 | 97.17% |
| BITX240628P00045000 | 2024-06-14 3:56PM EDT | 45.00 | 6.51 | 5.70 | 8.30 | +0.39 | +6.37% | 5 | 25 | 118.95% |
| BITX240628P00046000 | 2024-06-14 3:42PM EDT | 46.00 | 7.74 | 6.10 | 9.20 | +1.96 | +33.91% | 4 | 6 | 114.55% |
| BITX240628P00047000 | 2024-06-14 2:18PM EDT | 47.00 | 8.79 | 7.50 | 9.80 | +2.19 | +33.18% | 1 | 6 | 122.75% |
| BITX240628P00048000 | 2024-06-07 10:16AM EDT | 48.00 | 5.00 | 8.10 | 11.40 | 0.00 | - | 1 | 1 | 134.77% |
| BITX240628P00049000 | 2024-06-07 10:36AM EDT | 49.00 | 5.56 | 9.10 | 11.80 | 0.00 | - | 1 | 7 | 129.59% |
| BITX240628P00050000 | 2024-06-13 2:29PM EDT | 50.00 | 10.00 | 10.70 | 13.20 | -1.75 | -14.89% | 1 | 34 | 157.81% |
| BITX240628P00051000 | 2024-06-13 10:36AM EDT | 51.00 | 9.51 | 11.00 | 13.60 | 0.00 | - | 3 | 4 | 136.33% |
| BITX240628P00055000 | 2024-06-13 2:29PM EDT | 55.00 | 16.40 | 15.40 | 17.80 | 0.00 | - | 20 | 1,020 | 175.10% |
© 2024 Yahoo. All rights reserved.