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
66,547.84 +256.35 (+0.39%) CMC Crypto 200
1,377.89 -39.98 (-2.82%)
2x Bitcoin Strategy ETF (BITX)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240719C00025000 | 2024-06-12 12:35PM EDT | 25.00 | 20.30 | 13.10 | 15.90 | 0.00 | - | 2 | 5 | 151.42% |
| BITX240719C00029000 | 2024-06-07 11:23AM EDT | 29.00 | 19.23 | 10.10 | 12.10 | 0.00 | - | 10 | 0 | 80.27% |
| BITX240719C00030000 | 2024-06-14 1:53PM EDT | 30.00 | 10.15 | 8.70 | 11.00 | -0.85 | -7.73% | 159 | 20 | 57.42% |
| BITX240719C00032000 | 2024-06-14 2:10PM EDT | 32.00 | 8.30 | 8.00 | 9.40 | -1.80 | -17.82% | 51 | 2 | 83.20% |
| BITX240719C00034000 | 2024-06-03 9:30AM EDT | 34.00 | 13.24 | 6.60 | 8.10 | 0.00 | - | 2 | 6 | 85.94% |
| BITX240719C00035000 | 2024-06-14 2:20PM EDT | 35.00 | 6.70 | 6.20 | 7.50 | -4.30 | -39.09% | 9 | 97 | 89.84% |
| BITX240719C00036000 | 2024-06-13 11:50AM EDT | 36.00 | 5.90 | 5.60 | 7.20 | -1.20 | -16.90% | 4 | 1 | 93.51% |
| BITX240719C00037000 | 2024-06-14 2:00PM EDT | 37.00 | 5.50 | 4.90 | 6.60 | -1.90 | -25.68% | 5 | 48 | 91.50% |
| BITX240719C00038000 | 2024-05-31 3:58PM EDT | 38.00 | 8.50 | 4.50 | 6.40 | 0.00 | - | 3 | 3 | 96.39% |
| BITX240719C00040000 | 2024-06-14 3:59PM EDT | 40.00 | 4.45 | 4.20 | 4.80 | -1.10 | -19.82% | 29 | 62 | 96.04% |
| BITX240719C00042000 | 2024-06-14 3:35PM EDT | 42.00 | 3.70 | 3.20 | 4.80 | -0.65 | -14.94% | 15 | 26 | 102.20% |
| BITX240719C00043000 | 2024-06-13 12:13PM EDT | 43.00 | 3.75 | 2.75 | 4.40 | 0.00 | - | 2 | 52 | 100.73% |
| BITX240719C00044000 | 2024-06-14 3:03PM EDT | 44.00 | 3.13 | 2.20 | 4.00 | -1.66 | -34.66% | 2 | 43 | 97.61% |
| BITX240719C00045000 | 2024-06-14 3:34PM EDT | 45.00 | 2.85 | 2.50 | 3.90 | -0.80 | -21.92% | 27 | 359 | 106.10% |
| BITX240719C00046000 | 2024-06-14 3:44PM EDT | 46.00 | 2.50 | 1.80 | 3.60 | -2.05 | -45.05% | 3 | 8 | 101.32% |
| BITX240719C00047000 | 2024-06-14 2:41PM EDT | 47.00 | 2.13 | 1.55 | 3.30 | -2.82 | -56.97% | 7 | 15 | 100.83% |
| BITX240719C00048000 | 2024-06-14 11:42AM EDT | 48.00 | 2.45 | 1.35 | 3.20 | -0.25 | -9.26% | 1 | 39 | 102.69% |
| BITX240719C00049000 | 2024-06-12 12:17PM EDT | 49.00 | 5.00 | 1.15 | 2.75 | 0.00 | - | 1 | 10 | 100.05% |
| BITX240719C00050000 | 2024-06-14 2:59PM EDT | 50.00 | 1.73 | 0.60 | 2.65 | -1.27 | -42.33% | 160 | 205 | 96.68% |
| BITX240719C00051000 | 2024-06-14 11:27AM EDT | 51.00 | 2.05 | 0.95 | 2.35 | -3.27 | -61.47% | 1 | 1 | 101.71% |
| BITX240719C00052000 | 2024-06-14 2:06PM EDT | 52.00 | 1.57 | 0.80 | 2.25 | -0.43 | -21.50% | 11 | 7 | 102.64% |
| BITX240719C00053000 | 2024-06-12 3:01PM EDT | 53.00 | 3.14 | 0.80 | 2.10 | 0.00 | - | 5 | 5 | 104.64% |
| BITX240719C00055000 | 2024-06-14 2:32PM EDT | 55.00 | 1.25 | 0.40 | 2.10 | -0.20 | -13.79% | 198 | 1,158 | 106.49% |
| BITX240719C00056000 | 2024-06-13 9:40AM EDT | 56.00 | 2.65 | 0.35 | 1.85 | 0.00 | - | 1 | 2 | 105.47% |
| BITX240719C00057000 | 2024-06-12 9:30AM EDT | 57.00 | 2.51 | 0.25 | 1.65 | 0.00 | - | - | 3 | 103.96% |
| BITX240719C00058000 | 2024-06-14 2:39PM EDT | 58.00 | 1.45 | 0.15 | 1.65 | -1.05 | -42.00% | 4 | 3 | 105.47% |
| BITX240719C00059000 | 2024-06-11 9:34AM EDT | 59.00 | 1.70 | 0.15 | 1.70 | 0.00 | - | 1 | 44 | 109.38% |
| BITX240719C00060000 | 2024-06-14 3:58PM EDT | 60.00 | 0.88 | 0.50 | 1.25 | -0.17 | -16.19% | 33 | 196 | 110.64% |
| BITX240719C00061000 | 2024-06-07 10:54AM EDT | 61.00 | 3.30 | 0.05 | 2.15 | 0.00 | - | 1 | 1 | 121.39% |
| BITX240719C00065000 | 2024-06-13 1:51PM EDT | 65.00 | 0.35 | 0.25 | 1.15 | 0.00 | - | 1 | 32 | 117.53% |
| BITX240719C00067000 | 2024-06-07 3:16PM EDT | 67.00 | 1.25 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 121.39% |
| BITX240719C00070000 | 2024-06-14 11:54AM EDT | 70.00 | 0.55 | 0.05 | 1.20 | -0.40 | -42.11% | 2 | 356 | 126.17% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240719P00015000 | 2024-06-06 11:15AM EDT | 15.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2,000 | 2,002 | 159.77% |
| BITX240719P00017500 | 2024-06-14 2:51PM EDT | 17.50 | 0.18 | 0.00 | 0.65 | +0.08 | +80.00% | 2 | 11 | 169.92% |
| BITX240719P00020000 | 2024-06-14 9:34AM EDT | 20.00 | 0.22 | 0.10 | 0.70 | 0.00 | - | 1 | 91 | 152.54% |
| BITX240719P00022500 | 2024-06-14 12:08PM EDT | 22.50 | 0.25 | 0.15 | 0.35 | 0.00 | - | 10 | 54 | 116.99% |
| BITX240719P00025000 | 2024-06-14 2:01PM EDT | 25.00 | 0.45 | 0.10 | 0.60 | 0.00 | - | 13 | 214 | 106.25% |
| BITX240719P00027000 | 2024-06-13 3:37PM EDT | 27.00 | 0.60 | 0.45 | 1.15 | 0.00 | - | 1 | 79 | 115.82% |
| BITX240719P00028000 | 2024-06-14 2:51PM EDT | 28.00 | 0.81 | 0.30 | 2.05 | +0.04 | +5.19% | 2 | 52 | 123.00% |
| BITX240719P00029000 | 2024-06-14 12:09PM EDT | 29.00 | 0.90 | 0.20 | 2.75 | -0.01 | -1.10% | 10 | 33 | 125.00% |
| BITX240719P00030000 | 2024-06-14 12:48PM EDT | 30.00 | 0.80 | 0.80 | 1.50 | -0.25 | -23.81% | 10 | 522 | 104.88% |
| BITX240719P00031000 | 2024-06-14 12:48PM EDT | 31.00 | 1.60 | 0.15 | 3.40 | +0.30 | +23.08% | 1 | 62 | 116.41% |
| BITX240719P00032000 | 2024-06-14 1:18PM EDT | 32.00 | 1.50 | 1.20 | 1.90 | 0.00 | - | 3 | 10 | 100.73% |
| BITX240719P00033000 | 2024-06-13 11:39AM EDT | 33.00 | 1.82 | 1.20 | 3.40 | 0.00 | - | 1 | 1,027 | 112.65% |
| BITX240719P00034000 | 2024-06-13 11:15AM EDT | 34.00 | 2.10 | 1.80 | 3.70 | +0.15 | +7.69% | 1 | 6 | 114.55% |
| BITX240719P00035000 | 2024-06-14 3:20PM EDT | 35.00 | 2.50 | 2.00 | 2.80 | +0.20 | +8.70% | 68 | 265 | 96.24% |
| BITX240719P00036000 | 2024-06-13 2:25PM EDT | 36.00 | 2.74 | 2.20 | 4.20 | 0.00 | - | 7 | 68 | 105.32% |
| BITX240719P00037000 | 2024-06-14 3:40PM EDT | 37.00 | 3.56 | 2.45 | 3.80 | +0.46 | +14.84% | 2 | 18 | 93.41% |
| BITX240719P00038000 | 2024-06-13 3:50PM EDT | 38.00 | 3.60 | 3.10 | 4.90 | 0.00 | - | 6 | 53 | 102.05% |
| BITX240719P00039000 | 2024-06-13 12:32PM EDT | 39.00 | 4.30 | 3.70 | 6.30 | 0.00 | - | 1 | 4 | 112.16% |
| BITX240719P00040000 | 2024-06-14 3:43PM EDT | 40.00 | 5.40 | 4.90 | 5.60 | +0.75 | +16.13% | 22 | 282 | 105.62% |
| BITX240719P00041000 | 2024-06-14 1:13PM EDT | 41.00 | 5.91 | 5.40 | 7.10 | +0.81 | +15.88% | 8 | 14 | 114.16% |
| BITX240719P00042000 | 2024-06-13 1:37PM EDT | 42.00 | 5.92 | 5.60 | 8.10 | 0.00 | - | 6 | 58 | 113.82% |
| BITX240719P00043000 | 2024-06-13 10:12AM EDT | 43.00 | 6.15 | 6.20 | 9.10 | 0.00 | - | 1 | 100 | 117.04% |
| BITX240719P00044000 | 2024-06-11 11:40AM EDT | 44.00 | 8.58 | 6.50 | 10.00 | 0.00 | - | 3 | 15 | 115.63% |
| BITX240719P00045000 | 2024-06-14 12:35PM EDT | 45.00 | 8.95 | 7.60 | 10.20 | +1.15 | +14.74% | 5 | 82 | 114.75% |
| BITX240719P00046000 | 2024-06-10 1:23PM EDT | 46.00 | 6.95 | 8.60 | 11.70 | 0.00 | - | 2 | 23 | 126.12% |
| BITX240719P00047000 | 2024-06-12 12:51PM EDT | 47.00 | 8.00 | 9.10 | 12.30 | 0.00 | - | 1 | 36 | 122.36% |
| BITX240719P00048000 | 2024-06-11 2:17PM EDT | 48.00 | 10.20 | 10.10 | 12.80 | 0.00 | - | 1 | 5 | 122.41% |
| BITX240719P00049000 | 2024-06-07 2:14PM EDT | 49.00 | 9.65 | 10.50 | 13.90 | 0.00 | - | 11 | 5 | 122.07% |
| BITX240719P00050000 | 2024-06-14 2:31PM EDT | 50.00 | 12.96 | 11.60 | 14.70 | +1.16 | +9.83% | 9 | 128 | 125.88% |
| BITX240719P00055000 | 2024-06-12 3:45PM EDT | 55.00 | 14.57 | 15.80 | 19.00 | 0.00 | - | 1 | 16 | 129.69% |
| BITX240719P00060000 | 2024-06-13 11:38AM EDT | 60.00 | 20.50 | 20.90 | 23.40 | 0.00 | - | 1 | 1 | 140.92% |
© 2024 Yahoo. All rights reserved.