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
8,189.87 +10.19 (+0.12%) Bitcoin USD
60,942.88 -1,022.99 (-1.65%) CMC Crypto 200
1,273.16 -10.67 (-0.83%)
2x Bitcoin Strategy ETF (BITX)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240726C00030000 | 2024-06-24 3:59PM EDT | 30.00 | 4.45 | 4.30 | 5.70 | 0.00 | - | 20 | 17 | 97.80% |
| BITX240726C00031000 | 2024-06-21 9:58AM EDT | 31.00 | 7.56 | 3.80 | 4.90 | 0.00 | - | 50 | 50 | 94.92% |
| BITX240726C00036000 | 2024-06-26 2:27PM EDT | 36.00 | 2.35 | 1.75 | 3.10 | 0.00 | - | 1 | 8 | 99.32% |
| BITX240726C00037000 | 2024-06-26 2:25PM EDT | 37.00 | 2.21 | 1.45 | 2.80 | 0.00 | - | 1 | 2 | 99.32% |
| BITX240726C00038000 | 2024-06-25 2:45PM EDT | 38.00 | 2.45 | 0.75 | 2.55 | 0.00 | - | 7 | 31 | 93.16% |
| BITX240726C00039000 | 2024-06-25 11:18AM EDT | 39.00 | 2.05 | 0.90 | 2.30 | 0.00 | - | 3 | 4 | 98.68% |
| BITX240726C00040000 | 2024-06-27 11:26AM EDT | 40.00 | 1.75 | 1.15 | 2.15 | 0.00 | - | 4 | 26 | 106.84% |
| BITX240726C00041500 | 2024-06-20 2:06PM EDT | 41.50 | 3.50 | 0.65 | 1.90 | 0.00 | - | - | 1 | 103.91% |
| BITX240726C00042000 | 2024-06-26 10:54AM EDT | 42.00 | 1.40 | 0.40 | 1.80 | 0.00 | - | 13 | 26 | 100.64% |
| BITX240726C00042500 | 2024-06-24 9:33AM EDT | 42.50 | 1.30 | 0.55 | 1.65 | 0.00 | - | 10 | 11 | 103.32% |
| BITX240726C00043000 | 2024-06-27 3:37PM EDT | 43.00 | 1.00 | 0.60 | 1.70 | 0.00 | - | 2 | 12 | 107.81% |
| BITX240726C00044500 | 2024-06-27 10:26AM EDT | 44.50 | 1.00 | 0.25 | 1.40 | 0.00 | - | 8 | 25 | 102.93% |
| BITX240726C00045000 | 2024-06-27 1:27PM EDT | 45.00 | 0.85 | 0.25 | 1.20 | 0.00 | - | 1 | 83 | 100.98% |
| BITX240726C00045500 | 2024-06-26 2:36PM EDT | 45.50 | 0.80 | 0.10 | 1.25 | 0.00 | - | 5 | 11 | 101.07% |
| BITX240726C00046000 | 2024-06-25 3:48PM EDT | 46.00 | 0.95 | 0.05 | 1.25 | 0.00 | - | 8 | 9 | 102.05% |
| BITX240726C00047000 | 2024-06-25 3:39PM EDT | 47.00 | 0.95 | 0.10 | 1.05 | 0.00 | - | 1 | 13 | 102.64% |
| BITX240726C00047500 | 2024-06-17 2:10PM EDT | 47.50 | 3.10 | 0.05 | 1.30 | 0.00 | - | - | 1 | 109.57% |
| BITX240726C00048500 | 2024-06-17 2:21PM EDT | 48.50 | 3.10 | 0.05 | 1.20 | 0.00 | - | - | 2 | 111.13% |
| BITX240726C00049000 | 2024-06-24 11:06AM EDT | 49.00 | 0.80 | 0.00 | 1.10 | 0.00 | - | 29 | 31 | 109.28% |
| BITX240726C00049500 | 2024-06-18 9:30AM EDT | 49.50 | 1.92 | 0.00 | 1.10 | 0.00 | - | - | 21 | 111.13% |
| BITX240726C00050000 | 2024-06-26 2:00PM EDT | 50.00 | 0.58 | 0.20 | 0.80 | 0.00 | - | 1 | 80 | 110.25% |
| BITX240726C00055000 | 2024-06-18 1:11PM EDT | 55.00 | 1.50 | 0.00 | 1.00 | 0.00 | - | 25 | 44 | 127.15% |
| BITX240726C00060000 | 2024-06-18 3:21PM EDT | 60.00 | 0.80 | 0.00 | 1.25 | 0.00 | - | 4 | 9 | 149.61% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240726P00025000 | 2024-06-24 11:51AM EDT | 25.00 | 0.83 | 0.00 | 1.70 | 0.00 | - | 2 | 3 | 106.25% |
| BITX240726P00028000 | 2024-06-24 3:58PM EDT | 28.00 | 2.60 | 0.75 | 3.00 | 0.00 | - | 18 | 18 | 111.67% |
| BITX240726P00029000 | 2024-06-24 12:53PM EDT | 29.00 | 2.60 | 0.90 | 2.80 | 0.00 | - | 2 | 4 | 98.58% |
| BITX240726P00030000 | 2024-06-25 1:00PM EDT | 30.00 | 2.50 | 1.55 | 2.50 | 0.00 | - | 2 | 108 | 91.60% |
| BITX240726P00031000 | 2024-06-18 1:12PM EDT | 31.00 | 2.00 | 1.75 | 4.70 | 0.00 | - | - | 3 | 113.43% |
| BITX240726P00032000 | 2024-06-26 3:52PM EDT | 32.00 | 3.43 | 2.55 | 4.00 | 0.00 | - | 3 | 14 | 100.49% |
| BITX240726P00035000 | 2024-06-26 11:20AM EDT | 35.00 | 4.88 | 3.40 | 6.90 | 0.00 | - | 5 | 31 | 103.66% |
| BITX240726P00036000 | 2024-06-24 3:17PM EDT | 36.00 | 6.70 | 3.80 | 7.80 | 0.00 | - | 2 | 0 | 103.32% |
| BITX240726P00037000 | 2024-06-27 12:13PM EDT | 37.00 | 6.40 | 6.00 | 8.60 | 0.00 | - | 7 | 116 | 125.64% |
| BITX240726P00038000 | 2024-06-21 2:18PM EDT | 38.00 | 5.78 | 5.60 | 8.90 | 0.00 | - | 1 | 52 | 104.05% |
| BITX240726P00040000 | 2024-06-27 3:19PM EDT | 40.00 | 8.50 | 7.90 | 9.80 | 0.00 | - | 1 | 21 | 105.91% |
| BITX240726P00041000 | 2024-06-27 10:07AM EDT | 41.00 | 8.85 | 9.10 | 11.90 | 0.00 | - | 5 | 617 | 131.98% |
| BITX240726P00043000 | 2024-06-20 9:30AM EDT | 43.00 | 8.00 | 10.50 | 12.60 | 0.00 | - | - | 1 | 113.77% |
| BITX240726P00043500 | 2024-06-17 12:34PM EDT | 43.50 | 8.30 | 11.00 | 13.70 | 0.00 | - | - | 81 | 126.56% |
| BITX240726P00044500 | 2024-06-24 11:31AM EDT | 44.50 | 12.73 | 11.60 | 14.80 | 0.00 | - | 1 | 3 | 126.81% |
| BITX240726P00045000 | 2024-06-25 10:30AM EDT | 45.00 | 12.20 | 12.10 | 15.20 | 0.00 | - | 1 | 26 | 127.64% |
| BITX240726P00045500 | 2024-06-26 3:01PM EDT | 45.50 | 14.10 | 12.90 | 15.10 | 0.00 | - | 80 | 123 | 124.76% |
| BITX240726P00046000 | 2024-06-14 3:45PM EDT | 46.00 | 10.56 | 12.90 | 16.00 | 0.00 | - | - | 1 | 125.29% |
| BITX240726P00048500 | 2024-06-20 1:37PM EDT | 48.50 | 13.10 | 0.00 | 18.50 | 0.00 | - | - | 4 | 188.18% |
| BITX240726P00050000 | 2024-06-13 12:21PM EDT | 50.00 | 13.08 | 16.60 | 19.90 | 0.00 | - | 10 | 15 | 134.86% |
| BITX240726P00051500 | 2024-06-07 10:21AM EDT | 51.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BITX240726P00055000 | 2024-06-13 12:21PM EDT | 55.00 | 17.13 | 21.20 | 24.30 | 0.00 | - | 10 | 12 | 128.42% |
| BITX240726P00060000 | 2024-06-13 11:36AM EDT | 60.00 | 21.50 | 26.10 | 29.50 | 0.00 | - | 1 | 3 | 146.39% |
© 2024 Yahoo. All rights reserved.