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
8,196.67 +16.99 (+0.21%) Bitcoin USD
60,778.63 -1,033.95 (-1.67%) CMC Crypto 200
1,271.97 -11.86 (-0.92%)
2x Bitcoin Strategy ETF (BITX)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240705C00030000 | 2024-06-27 11:32AM EDT | 30.00 | 4.10 | 2.90 | 3.60 | 0.00 | - | 21 | 46 | 89.84% |
| BITX240705C00033000 | 2024-06-28 10:36AM EDT | 33.00 | 1.45 | 1.40 | 1.60 | -0.45 | -23.68% | 33 | 258 | 88.18% |
| BITX240705C00034000 | 2024-06-28 10:18AM EDT | 34.00 | 1.10 | 1.00 | 1.15 | -0.31 | -21.99% | 275 | 199 | 86.33% |
| BITX240705C00035000 | 2024-06-28 10:21AM EDT | 35.00 | 0.80 | 0.75 | 0.85 | -0.25 | -23.81% | 140 | 265 | 87.99% |
| BITX240705C00036000 | 2024-06-28 10:05AM EDT | 36.00 | 0.65 | 0.45 | 0.60 | -0.10 | -13.33% | 20 | 225 | 85.25% |
| BITX240705C00037000 | 2024-06-28 10:25AM EDT | 37.00 | 0.35 | 0.30 | 0.45 | -0.24 | -40.68% | 1 | 116 | 86.72% |
| BITX240705C00038000 | 2024-06-28 10:22AM EDT | 38.00 | 0.30 | 0.25 | 0.40 | -0.10 | -25.00% | 67 | 213 | 93.55% |
| BITX240705C00039000 | 2024-06-28 9:55AM EDT | 39.00 | 0.28 | 0.15 | 0.30 | -0.02 | -6.67% | 1 | 182 | 93.75% |
| BITX240705C00039500 | 2024-06-27 12:33PM EDT | 39.50 | 0.30 | 0.10 | 0.25 | 0.00 | - | 2 | 114 | 92.38% |
| BITX240705C00040000 | 2024-06-28 10:28AM EDT | 40.00 | 0.10 | 0.10 | 0.20 | -0.15 | -42.86% | 37 | 368 | 93.36% |
| BITX240705C00040500 | 2024-06-27 2:55PM EDT | 40.50 | 0.24 | 0.10 | 0.20 | 0.00 | - | 10 | 9 | 97.46% |
| BITX240705C00041000 | 2024-06-27 3:35PM EDT | 41.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 19 | 35 | 101.56% |
| BITX240705C00041500 | 2024-06-27 10:17AM EDT | 41.50 | 0.25 | 0.05 | 0.20 | 0.00 | - | 27 | 35 | 101.56% |
| BITX240705C00042500 | 2024-06-27 3:16PM EDT | 42.50 | 0.14 | 0.05 | 0.15 | 0.00 | - | 7 | 120 | 104.69% |
| BITX240705C00043000 | 2024-06-26 1:13PM EDT | 43.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 38 | 64 | 108.20% |
| BITX240705C00043500 | 2024-06-25 10:35AM EDT | 43.50 | 0.30 | 0.05 | 0.15 | 0.00 | - | 16 | 42 | 111.72% |
| BITX240705C00044000 | 2024-06-28 10:31AM EDT | 44.00 | 0.07 | 0.05 | 0.15 | -0.08 | -53.33% | 34 | 125 | 115.23% |
| BITX240705C00044500 | 2024-06-07 2:14PM EDT | 44.50 | 4.50 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 160.74% |
| BITX240705C00045000 | 2024-06-27 3:15PM EDT | 45.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 46 | 101 | 135.94% |
| BITX240705C00045500 | 2024-06-26 11:57AM EDT | 45.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 13 | 168.55% |
| BITX240705C00046000 | 2024-06-05 1:50PM EDT | 46.00 | 6.21 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 172.46% |
| BITX240705C00046500 | 2024-06-28 10:20AM EDT | 46.50 | 0.05 | 0.05 | 0.15 | -3.25 | -98.48% | 1 | 4 | 131.25% |
| BITX240705C00047000 | 2024-06-27 9:34AM EDT | 47.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 3 | 38 | 128.13% |
| BITX240705C00047500 | 2024-06-25 1:54PM EDT | 47.50 | 0.12 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 183.59% |
| BITX240705C00048000 | 2024-06-28 10:24AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | -0.15 | -75.00% | 2 | 52 | 50.00% |
| BITX240705C00048500 | 2024-06-18 11:10AM EDT | 48.50 | 0.60 | 0.05 | 0.75 | 0.00 | - | - | 4 | 190.82% |
| BITX240705C00049000 | 2024-06-27 11:23AM EDT | 49.00 | 0.41 | 0.00 | 0.15 | 0.00 | - | 11 | 1,014 | 139.84% |
| BITX240705C00049500 | 2024-06-27 11:25AM EDT | 49.50 | 0.07 | 0.05 | 0.75 | 0.00 | - | 15 | 36 | 197.66% |
| BITX240705C00050500 | 2024-06-27 11:27AM EDT | 50.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 139.06% |
| BITX240705C00055000 | 2024-06-27 1:57PM EDT | 55.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 25 | 171.09% |
| BITX240705C00060000 | 2024-06-25 10:02AM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 114 | 256.25% |
| BITX240705C00065000 | 2024-06-07 10:51AM EDT | 65.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 280.47% |
| BITX240705C00068000 | 2024-06-12 3:25PM EDT | 68.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 2 | 42 | 235.16% |
| BITX240705C00070000 | 2024-06-21 12:14PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 220.31% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240705P00025000 | 2024-06-27 1:24PM EDT | 25.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 34 | 114.84% |
| BITX240705P00028000 | 2024-06-28 10:08AM EDT | 28.00 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 1 | 69 | 86.52% |
| BITX240705P00030000 | 2024-06-28 10:34AM EDT | 30.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 19 | 364 | 77.64% |
| BITX240705P00031000 | 2024-06-28 10:10AM EDT | 31.00 | 0.67 | 0.70 | 0.85 | -0.09 | -11.84% | 4 | 96 | 75.98% |
| BITX240705P00032000 | 2024-06-28 10:20AM EDT | 32.00 | 1.22 | 1.05 | 1.25 | +0.12 | +10.91% | 4 | 231 | 74.32% |
| BITX240705P00033000 | 2024-06-28 10:19AM EDT | 33.00 | 1.60 | 1.55 | 1.75 | -0.05 | -3.03% | 5 | 1,590 | 73.63% |
| BITX240705P00034000 | 2024-06-28 10:27AM EDT | 34.00 | 2.05 | 2.15 | 2.35 | +0.03 | +1.49% | 9 | 360 | 72.36% |
| BITX240705P00035000 | 2024-06-28 10:34AM EDT | 35.00 | 2.95 | 2.85 | 3.20 | +0.32 | +12.17% | 7 | 1,744 | 75.68% |
| BITX240705P00036000 | 2024-06-28 10:31AM EDT | 36.00 | 3.60 | 3.60 | 4.30 | +0.39 | +12.15% | 5 | 29 | 84.96% |
| BITX240705P00037000 | 2024-06-27 3:42PM EDT | 37.00 | 4.11 | 3.70 | 4.70 | 0.00 | - | 24 | 72 | 77.73% |
| BITX240705P00038000 | 2024-06-27 10:00AM EDT | 38.00 | 4.57 | 5.30 | 5.60 | 0.00 | - | 1 | 23 | 50.78% |
| BITX240705P00039000 | 2024-06-28 9:41AM EDT | 39.00 | 5.85 | 6.20 | 6.50 | +0.21 | +3.72% | 1 | 10 | 71.88% |
| BITX240705P00039500 | 2024-06-28 10:30AM EDT | 39.50 | 6.70 | 6.70 | 7.00 | +0.20 | +3.08% | 1 | 220 | 75.78% |
| BITX240705P00040000 | 2024-06-28 9:40AM EDT | 40.00 | 6.68 | 7.20 | 7.50 | +0.08 | +1.21% | 1 | 1,690 | 79.69% |
| BITX240705P00040500 | 2024-06-14 3:31PM EDT | 40.50 | 4.20 | 7.70 | 8.00 | 0.00 | - | - | 3 | 83.59% |
| BITX240705P00041000 | 2024-06-26 11:47AM EDT | 41.00 | 7.70 | 8.10 | 8.50 | 0.00 | - | 14 | 64 | 87.11% |
| BITX240705P00041500 | 2024-06-21 2:30PM EDT | 41.50 | 5.45 | 8.60 | 9.00 | 0.00 | - | 1 | 2 | 90.63% |
| BITX240705P00042500 | 2024-06-25 10:16AM EDT | 42.50 | 9.40 | 9.60 | 10.30 | 0.00 | - | 1 | 31 | 81.25% |
| BITX240705P00043000 | 2024-06-24 12:35PM EDT | 43.00 | 10.60 | 10.00 | 10.30 | 0.00 | - | 1 | 20 | 0.00% |
| BITX240705P00043500 | 2024-06-07 2:19PM EDT | 43.50 | 4.30 | 10.60 | 10.90 | 0.00 | - | 1 | 3 | 0.00% |
| BITX240705P00044000 | 2024-06-21 3:35PM EDT | 44.00 | 7.72 | 11.00 | 11.30 | 0.00 | - | 4 | 29 | 0.00% |
| BITX240705P00044500 | 2024-06-07 12:13PM EDT | 44.50 | 4.00 | 11.60 | 12.00 | 0.00 | - | 2 | 2 | 111.33% |
| BITX240705P00045000 | 2024-06-26 1:56PM EDT | 45.00 | 12.07 | 12.10 | 12.40 | 0.00 | - | 2 | 21 | 0.00% |
| BITX240705P00045500 | 2024-06-07 12:46PM EDT | 45.50 | 4.70 | 12.50 | 13.80 | 0.00 | - | 1 | 1 | 146.29% |
| BITX240705P00046000 | 2024-06-26 1:22PM EDT | 46.00 | 13.27 | 13.00 | 13.40 | 0.00 | - | 1 | 2 | 0.00% |
| BITX240705P00047000 | 2024-06-11 3:43PM EDT | 47.00 | 7.40 | 14.00 | 14.40 | 0.00 | - | 2 | 14 | 0.00% |
| BITX240705P00048000 | 2024-06-07 9:56AM EDT | 48.00 | 5.70 | 15.10 | 16.10 | 0.00 | - | 1 | 1 | 155.08% |
| BITX240705P00049000 | 2024-06-27 11:20AM EDT | 49.00 | 15.30 | 16.10 | 17.00 | 0.00 | - | 2 | 4 | 151.56% |
| BITX240705P00060000 | 2024-06-26 2:18PM EDT | 60.00 | 26.90 | 26.50 | 27.40 | 0.00 | - | 45 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.