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
8,192.28 +12.60 (+0.15%) Bitcoin USD
61,065.97 -1,168.45 (-1.88%) CMC Crypto 200
1,281.73 -2.10 (-0.16%)
2x Bitcoin Strategy ETF (BITX)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240719C00015000 | 2024-06-26 1:29PM EDT | 15.00 | 18.10 | 18.00 | 18.60 | 0.00 | - | 2 | 0 | 218.75% |
| BITX240719C00025000 | 2024-06-27 10:53AM EDT | 25.00 | 9.27 | 8.60 | 9.20 | 0.00 | - | 139 | 166 | 129.69% |
| BITX240719C00029000 | 2024-06-07 11:23AM EDT | 29.00 | 19.23 | 5.40 | 6.00 | 0.00 | - | 10 | 0 | 111.87% |
| BITX240719C00030000 | 2024-06-27 12:51PM EDT | 30.00 | 5.31 | 4.70 | 5.10 | 0.00 | - | 163 | 144 | 105.03% |
| BITX240719C00032000 | 2024-06-26 12:03PM EDT | 32.00 | 3.95 | 3.50 | 3.80 | 0.00 | - | 51 | 61 | 99.71% |
| BITX240719C00034000 | 2024-06-27 12:52PM EDT | 34.00 | 3.10 | 2.55 | 2.85 | 0.00 | - | 20 | 22 | 98.05% |
| BITX240719C00035000 | 2024-06-28 10:04AM EDT | 35.00 | 2.25 | 2.20 | 2.45 | -0.58 | -20.49% | 16 | 326 | 98.14% |
| BITX240719C00036000 | 2024-06-27 10:54AM EDT | 36.00 | 2.20 | 1.70 | 2.15 | 0.00 | - | 8 | 48 | 96.00% |
| BITX240719C00037000 | 2024-06-27 12:24PM EDT | 37.00 | 1.97 | 1.50 | 1.85 | 0.00 | - | 6 | 299 | 97.31% |
| BITX240719C00038000 | 2024-06-28 9:53AM EDT | 38.00 | 1.55 | 1.35 | 1.55 | +0.05 | +3.33% | 34 | 86 | 98.29% |
| BITX240719C00039000 | 2024-06-27 3:19PM EDT | 39.00 | 1.40 | 1.15 | 1.35 | 0.00 | - | 2 | 46 | 99.07% |
| BITX240719C00040000 | 2024-06-28 10:04AM EDT | 40.00 | 1.07 | 0.95 | 1.15 | -0.18 | -13.85% | 18 | 209 | 98.83% |
| BITX240719C00041000 | 2024-06-28 10:10AM EDT | 41.00 | 0.94 | 0.90 | 1.00 | -0.14 | -11.48% | 16 | 46 | 101.47% |
| BITX240719C00042000 | 2024-06-28 9:40AM EDT | 42.00 | 0.80 | 0.70 | 0.85 | -0.15 | -15.79% | 2 | 110 | 100.20% |
| BITX240719C00043000 | 2024-06-28 9:32AM EDT | 43.00 | 0.70 | 0.60 | 0.75 | -0.13 | -15.66% | 1 | 92 | 101.37% |
| BITX240719C00044000 | 2024-06-27 1:13PM EDT | 44.00 | 0.70 | 0.45 | 0.65 | 0.00 | - | 11 | 55 | 100.39% |
| BITX240719C00045000 | 2024-06-27 3:35PM EDT | 45.00 | 0.59 | 0.45 | 0.60 | 0.00 | - | 25 | 733 | 104.10% |
| BITX240719C00046000 | 2024-06-26 1:17PM EDT | 46.00 | 0.49 | 0.40 | 0.50 | 0.00 | - | 5 | 20 | 104.49% |
| BITX240719C00047000 | 2024-06-27 3:27PM EDT | 47.00 | 0.47 | 0.35 | 0.45 | 0.00 | - | 3 | 64 | 105.86% |
| BITX240719C00048000 | 2024-06-27 2:50PM EDT | 48.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 1 | 52 | 108.59% |
| BITX240719C00049000 | 2024-06-27 9:30AM EDT | 49.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 5 | 17 | 109.08% |
| BITX240719C00050000 | 2024-06-27 9:41AM EDT | 50.00 | 0.33 | 0.25 | 0.35 | 0.00 | - | 1 | 340 | 111.13% |
| BITX240719C00051000 | 2024-06-27 11:21AM EDT | 51.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 3 | 110.55% |
| BITX240719C00052000 | 2024-06-27 11:39AM EDT | 52.00 | 0.28 | 0.20 | 0.30 | 0.00 | - | 5 | 81 | 114.26% |
| BITX240719C00053000 | 2024-06-18 3:37PM EDT | 53.00 | 1.05 | 0.15 | 0.30 | 0.00 | - | 1 | 5 | 115.23% |
| BITX240719C00054000 | 2024-06-25 12:01PM EDT | 54.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 5 | 15 | 113.28% |
| BITX240719C00055000 | 2024-06-27 1:58PM EDT | 55.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 4 | 1,116 | 116.41% |
| BITX240719C00056000 | 2024-06-25 11:23AM EDT | 56.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 119.53% |
| BITX240719C00057000 | 2024-06-12 9:30AM EDT | 57.00 | 2.51 | 0.05 | 0.75 | 0.00 | - | - | 3 | 144.53% |
| BITX240719C00058000 | 2024-06-18 12:27PM EDT | 58.00 | 0.53 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 147.85% |
| BITX240719C00059000 | 2024-06-11 9:34AM EDT | 59.00 | 1.70 | 0.05 | 0.75 | 0.00 | - | 1 | 44 | 150.98% |
| BITX240719C00060000 | 2024-06-26 11:31AM EDT | 60.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 4 | 180 | 154.20% |
| BITX240719C00061000 | 2024-06-07 10:54AM EDT | 61.00 | 3.30 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 157.23% |
| BITX240719C00065000 | 2024-06-24 11:14AM EDT | 65.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 1 | 31 | 168.95% |
| BITX240719C00067000 | 2024-06-07 3:16PM EDT | 67.00 | 1.25 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 174.41% |
| BITX240719C00070000 | 2024-06-27 2:51PM EDT | 70.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 20 | 135 | 182.23% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240719P00015000 | 2024-06-25 11:01AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 251 | 2,087 | 137.50% |
| BITX240719P00017500 | 2024-06-28 9:43AM EDT | 17.50 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 16 | 162.11% |
| BITX240719P00020000 | 2024-06-26 2:28PM EDT | 20.00 | 0.13 | 0.10 | 0.55 | 0.00 | - | 13 | 107 | 144.34% |
| BITX240719P00022500 | 2024-06-27 9:30AM EDT | 22.50 | 0.25 | 0.15 | 0.40 | 0.00 | - | 1 | 92 | 111.33% |
| BITX240719P00025000 | 2024-06-27 3:49PM EDT | 25.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 275 | 97.66% |
| BITX240719P00027000 | 2024-06-27 10:14AM EDT | 27.00 | 0.64 | 0.65 | 1.05 | 0.00 | - | 5 | 99 | 99.41% |
| BITX240719P00028000 | 2024-06-27 3:52PM EDT | 28.00 | 0.95 | 0.85 | 1.05 | 0.00 | - | 1 | 16 | 92.14% |
| BITX240719P00029000 | 2024-06-27 3:34PM EDT | 29.00 | 1.20 | 1.10 | 1.35 | 0.00 | - | 1 | 63 | 91.21% |
| BITX240719P00030000 | 2024-06-28 9:30AM EDT | 30.00 | 1.69 | 1.40 | 2.95 | +0.17 | +11.18% | 3 | 618 | 112.21% |
| BITX240719P00031000 | 2024-06-26 11:06AM EDT | 31.00 | 1.95 | 1.75 | 2.10 | 0.00 | - | 1 | 76 | 89.16% |
| BITX240719P00032000 | 2024-06-27 10:48AM EDT | 32.00 | 2.15 | 2.20 | 2.45 | -0.05 | -2.27% | 2 | 67 | 87.11% |
| BITX240719P00033000 | 2024-06-27 11:29AM EDT | 33.00 | 2.77 | 2.70 | 3.10 | 0.00 | - | 3 | 1,216 | 88.92% |
| BITX240719P00034000 | 2024-06-27 9:55AM EDT | 34.00 | 3.22 | 3.20 | 4.20 | 0.00 | - | 1 | 16 | 95.90% |
| BITX240719P00035000 | 2024-06-28 9:30AM EDT | 35.00 | 4.27 | 3.80 | 4.10 | +0.27 | +6.75% | 2 | 357 | 84.18% |
| BITX240719P00036000 | 2024-06-28 9:38AM EDT | 36.00 | 4.50 | 4.50 | 5.50 | +0.01 | +0.22% | 7 | 74 | 96.14% |
| BITX240719P00037000 | 2024-06-26 3:41PM EDT | 37.00 | 5.80 | 5.20 | 5.60 | 0.00 | - | 1 | 66 | 85.69% |
| BITX240719P00038000 | 2024-06-27 3:43PM EDT | 38.00 | 6.24 | 5.90 | 6.30 | +0.11 | +1.79% | 1 | 83 | 83.30% |
| BITX240719P00039000 | 2024-06-28 9:41AM EDT | 39.00 | 6.80 | 6.30 | 7.10 | +0.40 | +6.25% | 1 | 11 | 74.61% |
| BITX240719P00040000 | 2024-06-28 9:42AM EDT | 40.00 | 8.01 | 7.50 | 8.70 | +0.31 | +4.03% | 4 | 386 | 98.05% |
| BITX240719P00041000 | 2024-06-24 11:50AM EDT | 41.00 | 9.00 | 8.40 | 8.80 | 0.00 | - | 6 | 23 | 82.62% |
| BITX240719P00042000 | 2024-06-26 12:34PM EDT | 42.00 | 9.55 | 8.60 | 9.70 | 0.00 | - | 1 | 78 | 56.25% |
| BITX240719P00043000 | 2024-06-25 1:40PM EDT | 43.00 | 10.25 | 9.10 | 10.60 | 0.00 | - | 1 | 98 | 93.95% |
| BITX240719P00044000 | 2024-06-24 12:13PM EDT | 44.00 | 11.95 | 10.00 | 11.40 | 0.00 | - | 1 | 15 | 87.30% |
| BITX240719P00045000 | 2024-06-26 2:56PM EDT | 45.00 | 12.80 | 12.00 | 12.60 | 0.00 | - | 1 | 92 | 84.57% |
| BITX240719P00046000 | 2024-06-26 3:53PM EDT | 46.00 | 13.70 | 12.90 | 13.40 | 0.00 | - | 2 | 22 | 72.27% |
| BITX240719P00047000 | 2024-06-25 3:22PM EDT | 47.00 | 13.57 | 13.50 | 14.60 | 0.00 | - | 2 | 36 | 114.06% |
| BITX240719P00048000 | 2024-06-21 3:40PM EDT | 48.00 | 12.37 | 14.30 | 15.70 | 0.00 | - | 8 | 9 | 124.41% |
| BITX240719P00049000 | 2024-06-07 2:14PM EDT | 49.00 | 9.65 | 15.60 | 16.70 | 0.00 | - | 11 | 5 | 83.20% |
| BITX240719P00050000 | 2024-06-25 10:18AM EDT | 50.00 | 16.76 | 16.70 | 17.30 | 0.00 | - | 1 | 156 | 105.08% |
| BITX240719P00055000 | 2024-06-12 3:45PM EDT | 55.00 | 14.57 | 21.60 | 22.50 | 0.00 | - | 1 | 16 | 139.84% |
| BITX240719P00060000 | 2024-06-13 11:38AM EDT | 60.00 | 20.50 | 26.20 | 27.60 | 0.00 | - | 1 | 1 | 164.06% |
© 2024 Yahoo. All rights reserved.