UK markets open in 4 hours 46 minutes
NIKKEI 225
39,780.82 +439.28 (+1.12%) HANG SENG
17,773.91 +57.44 (+0.32%) CRUDE OIL
82.10 +0.36 (+0.44%) GOLD FUTURES
2,331.30 -5.30 (-0.23%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
49,020.49 +750.10 (+1.55%)
2x Bitcoin Strategy ETF (BITX)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240802C00025000 | 2024-06-24 12:05PM EDT | 25.00 | 8.60 | 8.30 | 9.70 | 0.00 | - | 6 | 2 | 88.67% |
| BITX240802C00035000 | 2024-06-27 10:12AM EDT | 35.00 | 4.20 | 2.70 | 3.90 | +0.60 | +16.67% | 2 | 3 | 95.12% |
| BITX240802C00036000 | 2024-06-27 11:48AM EDT | 36.00 | 3.60 | 2.00 | 3.60 | +0.91 | +33.83% | 1 | 31 | 91.80% |
| BITX240802C00038000 | 2024-06-27 3:12PM EDT | 38.00 | 2.40 | 1.85 | 2.90 | +0.20 | +9.09% | 1 | 53 | 96.58% |
| BITX240802C00039000 | 2024-06-27 9:47AM EDT | 39.00 | 2.30 | 1.55 | 2.70 | +0.10 | +4.55% | 9 | 14 | 96.97% |
| BITX240802C00040000 | 2024-06-26 3:40PM EDT | 40.00 | 2.12 | 1.45 | 2.10 | 0.00 | - | 16 | 31 | 94.09% |
| BITX240802C00041000 | 2024-06-27 3:00PM EDT | 41.00 | 1.80 | 1.25 | 2.30 | +0.10 | +5.88% | 11 | 23 | 99.90% |
| BITX240802C00041500 | 2024-06-26 11:06AM EDT | 41.50 | 1.85 | 1.10 | 2.25 | 0.00 | - | 1 | 10 | 99.95% |
| BITX240802C00042000 | 2024-06-27 10:10AM EDT | 42.00 | 1.90 | 1.00 | 2.25 | +0.20 | +11.76% | 1 | 61 | 101.22% |
| BITX240802C00042500 | 2024-06-17 2:35PM EDT | 42.50 | 5.20 | 1.00 | 1.70 | 0.00 | - | - | 1 | 95.90% |
| BITX240802C00043000 | 2024-06-27 12:44PM EDT | 43.00 | 1.35 | 0.90 | 2.10 | -2.29 | -62.91% | 2 | 30 | 102.83% |
| BITX240802C00045000 | 2024-06-27 11:31AM EDT | 45.00 | 1.25 | 1.05 | 1.45 | +0.03 | +2.46% | 3 | 25 | 104.69% |
| BITX240802C00046000 | 2024-06-18 9:30AM EDT | 46.00 | 2.92 | 0.50 | 1.60 | 0.00 | - | - | 1 | 102.49% |
| BITX240802C00046500 | 2024-06-18 3:25PM EDT | 46.50 | 2.70 | 0.50 | 1.70 | 0.00 | - | - | 2 | 106.25% |
| BITX240802C00048000 | 2024-06-18 10:20AM EDT | 48.00 | 2.59 | 0.35 | 1.55 | 0.00 | - | - | 7 | 107.03% |
| BITX240802C00050000 | 2024-06-27 11:32AM EDT | 50.00 | 0.40 | 0.30 | 1.20 | -0.50 | -55.56% | 1 | 5 | 106.64% |
| BITX240802C00055000 | 2024-06-25 11:18AM EDT | 55.00 | 0.60 | 0.05 | 1.10 | 0.00 | - | 5 | 6 | 114.65% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240802P00030000 | 2024-06-26 11:09AM EDT | 30.00 | 2.83 | 2.05 | 2.80 | 0.00 | - | 10 | 23 | 98.29% |
| BITX240802P00033000 | 2024-06-27 11:37AM EDT | 33.00 | 4.00 | 3.60 | 5.10 | -0.30 | -6.98% | 2 | 9 | 109.67% |
| BITX240802P00037000 | 2024-06-21 3:59PM EDT | 37.00 | 4.50 | 6.20 | 8.20 | 0.00 | - | 2 | 2 | 118.51% |
| BITX240802P00038000 | 2024-06-18 11:04AM EDT | 38.00 | 6.10 | 7.00 | 8.60 | 0.00 | - | 4 | 8 | 116.31% |
| BITX240802P00040000 | 2024-06-17 9:55AM EDT | 40.00 | 7.50 | 8.50 | 11.00 | 0.00 | - | 15 | 12 | 128.56% |
| BITX240802P00041000 | 2024-06-18 3:56PM EDT | 41.00 | 8.00 | 9.30 | 11.10 | 0.00 | - | 5 | 20 | 120.95% |
| BITX240802P00041500 | 2024-06-18 9:35AM EDT | 41.50 | 7.68 | 9.70 | 11.80 | 0.00 | - | - | 2 | 125.15% |
| BITX240802P00043000 | 2024-06-18 1:20PM EDT | 43.00 | 9.20 | 11.00 | 12.80 | 0.00 | - | - | 2 | 124.37% |
| BITX240802P00044000 | 2024-06-14 9:56AM EDT | 44.00 | 8.60 | 11.10 | 13.50 | 0.00 | - | 2 | 2 | 112.94% |
© 2024 Yahoo. All rights reserved.