Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Nasdaq Real Time Price USD
Grayscale Bitcoin Mini Trust ETF (BTC)
36.31
-2.22
(-5.76%)
At close: April 3 at 4:00:00 PM EDT
37.00
+0.69
+(1.90%)
After hours: April 3 at 7:59:34 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTC250417C00030000 | 3/26/2025 11:04 AM | 30 | 8.74 | 6.30 | 7.00 | 0.00 | 0.00% | 3 | 5 | 84.77% |
| BTC250417C00032000 | 3/31/2025 3:26 PM | 32 | 5.25 | 4.60 | 5.00 | 0.00 | 0.00% | 5 | 5 | 72.27% |
| BTC250417C00034000 | 3/25/2025 9:38 AM | 34 | 5.24 | 2.60 | 3.50 | 0.00 | 0.00% | 1 | 3 | 59.86% |
| BTC250417C00035000 | 4/3/2025 9:30 AM | 35 | 2.40 | 1.90 | 2.65 | -0.40 | -14.29% | 2 | 21 | 54.98% |
| BTC250417C00036000 | 4/3/2025 1:57 PM | 36 | 1.68 | 1.65 | 2.00 | -0.92 | -35.38% | 26 | 42 | 58.98% |
| BTC250417C00037000 | 4/3/2025 1:57 PM | 37 | 1.20 | 1.15 | 1.30 | -1.40 | -53.85% | 18 | 58 | 54.00% |
| BTC250417C00038000 | 4/3/2025 2:24 PM | 38 | 0.80 | 0.75 | 0.90 | -0.85 | -51.52% | 82 | 125 | 52.49% |
| BTC250417C00039000 | 4/3/2025 1:00 PM | 39 | 0.50 | 0.50 | 0.60 | -0.70 | -58.33% | 46 | 126 | 52.20% |
| BTC250417C00040000 | 4/3/2025 2:31 PM | 40 | 0.34 | 0.30 | 0.40 | -0.46 | -57.50% | 16 | 485 | 51.76% |
| BTC250417C00041000 | 4/3/2025 11:20 AM | 41 | 0.19 | 0.20 | 0.30 | -0.36 | -65.45% | 6 | 150 | 53.71% |
| BTC250417C00042000 | 4/3/2025 2:45 PM | 42 | 0.14 | 0.05 | 0.35 | -0.26 | -65.00% | 2 | 159 | 57.23% |
| BTC250417C00043000 | 4/2/2025 2:05 PM | 43 | 0.25 | 0.05 | 0.15 | 0.00 | 0.00% | 8 | 190 | 54.30% |
| BTC250417C00044000 | 4/2/2025 2:05 PM | 44 | 0.15 | 0.00 | 0.55 | 0.00 | 0.00% | 4 | 99 | 75.98% |
| BTC250417C00045000 | 4/1/2025 3:19 PM | 45 | 0.10 | 0.00 | 0.50 | 0.01 | 11.11% | 44 | 214 | 80.18% |
| BTC250417C00046000 | 4/3/2025 10:19 AM | 46 | 0.05 | 0.05 | 0.45 | -0.06 | -54.55% | 2 | 61 | 86.13% |
| BTC250417C00047000 | 3/26/2025 10:21 AM | 47 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 20 | 47 | 84.57% |
| BTC250417C00048000 | 3/31/2025 9:34 AM | 48 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 38 | 148.05% |
| BTC250417C00049000 | 4/1/2025 1:29 PM | 49 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 19 | 75.78% |
| BTC250417C00050000 | 3/28/2025 11:44 AM | 50 | 0.03 | 0.00 | 1.25 | 0.00 | 0.00% | 5 | 61 | 135.55% |
| BTC250417C00051000 | 3/24/2025 1:56 PM | 51 | 0.07 | 0.00 | 2.15 | 0.00 | 0.00% | - | 81 | 166.80% |
| BTC250417C00052000 | 4/1/2025 12:44 PM | 52 | 0.25 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 9 | 138.09% |
| BTC250417C00053000 | 3/21/2025 2:22 PM | 53 | 0.17 | 0.00 | 2.15 | 0.00 | 0.00% | 5 | 5 | 178.22% |
| BTC250417C00055000 | 3/28/2025 3:11 PM | 55 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 4 | 90.63% |
| BTC250417C00059000 | 3/21/2025 11:26 AM | 59 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 12 | 103.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTC250417P00025000 | 3/24/2025 10:43 AM | 25 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 5 | 16 | 200.88% |
| BTC250417P00026000 | 3/10/2025 9:30 AM | 26 | 0.25 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 2 | 158.01% |
| BTC250417P00029000 | 3/31/2025 3:51 PM | 29 | 0.14 | 0.00 | 0.20 | 0.00 | 0.00% | 12 | 10 | 70.90% |
| BTC250417P00030000 | 4/3/2025 1:28 PM | 30 | 0.19 | 0.15 | 0.25 | 0.11 | 137.50% | 9 | 20 | 73.05% |
| BTC250417P00031000 | 3/18/2025 3:56 PM | 31 | 0.42 | 0.20 | 0.30 | 0.00 | 0.00% | 2 | 14 | 67.38% |
| BTC250417P00032000 | 3/31/2025 3:52 PM | 32 | 0.26 | 0.30 | 0.40 | 0.00 | 0.00% | 2 | 36 | 63.97% |
| BTC250417P00033000 | 4/3/2025 3:12 PM | 33 | 0.51 | 0.45 | 0.55 | 0.31 | 155.00% | 51 | 242 | 61.13% |
| BTC250417P00034000 | 4/3/2025 12:40 PM | 34 | 0.72 | 0.40 | 0.85 | 0.07 | 10.77% | 11 | 14 | 54.88% |
| BTC250417P00035000 | 4/3/2025 3:57 PM | 35 | 0.99 | 0.85 | 1.05 | 0.54 | 120.00% | 65 | 129 | 54.44% |
| BTC250417P00036000 | 4/3/2025 3:56 PM | 36 | 1.31 | 1.30 | 1.50 | 0.46 | 54.12% | 35 | 89 | 54.88% |
| BTC250417P00037000 | 4/3/2025 10:40 AM | 37 | 1.85 | 1.50 | 2.25 | 0.83 | 81.37% | 100 | 606 | 52.54% |
| BTC250417P00038000 | 4/3/2025 3:17 PM | 38 | 2.45 | 2.10 | 2.70 | 0.80 | 48.48% | 3 | 50 | 59.47% |
| BTC250417P00039000 | 4/2/2025 11:38 AM | 39 | 1.70 | 2.75 | 3.50 | 0.00 | 0.00% | 1 | 39 | 63.04% |
| BTC250417P00040000 | 4/3/2025 1:08 PM | 40 | 4.00 | 3.50 | 4.10 | 1.62 | 68.07% | 1 | 44 | 54.88% |
| BTC250417P00041000 | 3/27/2025 1:43 PM | 41 | 3.12 | 4.50 | 5.20 | 0.00 | 0.00% | 1 | 3 | 68.36% |
| BTC250417P00042000 | 3/27/2025 1:43 PM | 42 | 3.89 | 5.30 | 6.20 | 0.00 | 0.00% | 1 | 9 | 76.37% |
| BTC250417P00043000 | 4/2/2025 11:31 AM | 43 | 4.70 | 6.30 | 7.20 | 0.00 | 0.00% | 6 | 14 | 83.89% |
| BTC250417P00044000 | 3/24/2025 11:24 AM | 44 | 5.30 | 7.30 | 8.10 | 0.00 | 0.00% | 50 | 50 | 85.06% |
| BTC250417P00045000 | 4/1/2025 10:53 AM | 45 | 7.73 | 8.30 | 9.10 | 0.00 | 0.00% | 11 | 21 | 91.70% |
| BTC250417P00046000 | 3/28/2025 10:06 AM | 46 | 8.50 | 7.70 | 11.80 | 0.00 | 0.00% | 1 | 6 | 64.45% |
| BTC250417P00047000 | 4/2/2025 12:27 PM | 47 | 8.45 | 10.30 | 11.10 | 0.00 | 0.00% | 6 | 15 | 53.91% |
| BTC250417P00049000 | 2/28/2025 10:36 AM | 49 | 11.90 | 8.70 | 12.30 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BTC250417P00050000 | 3/20/2025 12:04 PM | 50 | 12.41 | 11.00 | 16.00 | 0.00 | 0.00% | - | 0 | 216.06% |
| BTC250417P00055000 | 3/3/2025 9:54 AM | 55 | 15.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
EWW iShares MSCI Mexico ETF
54.26
+4.03%
IYK iShares US Consumer Staples ETF
72.42
+1.57%
MFLX First Trust Flexible Municipal High Income ETF
17.12
+1.54%
LGOV First Trust Long Duration Opportunities ETF
21.86
+1.20%
IEF iShares 7-10 Year Treasury Bond ETF
96.29
+1.03%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.92%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.77
+0.91%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.81
+0.91%
TLH iShares 10-20 Year Treasury Bond ETF
104.85
+0.89%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
25.03
+0.89%
IEI iShares 3-7 Year Treasury Bond ETF
118.90
+0.87%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
28.17
+0.86%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.29
+0.81%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.75
+0.79%
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.39
+0.78%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.07
+0.77%
BIV Vanguard Intermediate-Term Bond Index Fund
77.05
+0.71%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
46.52
+0.69%
GNMA iShares GNMA Bond ETF
44.08
+0.66%
PBTP Invesco 0-5 Yr US TIPS ETF
26.11
+0.64%
NEAR iShares Short Duration Bond Active ETF
51.00
+0.63%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
50.06
+0.60%
SCHP Schwab U.S. TIPS ETF
26.93
+0.60%
FMB First Trust Managed Municipal ETF
50.79
+0.59%
STIP iShares 0-5 Year TIPS Bond ETF
103.27
+0.58%
HMOP Hartford Municipal Opportunities ETF
38.71
+0.57%
UITB VictoryShares Core Intermediate Bond ETF
47.29
+0.56%
JMUB JPMorgan Municipal ETF
50.20
+0.54%
CEW WisdomTree Emerging Currency Strategy Fund
17.66
+0.54%
ECH iShares MSCI Chile ETF
30.07
+0.53%
FBND Fidelity Total Bond ETF
45.96
+0.52%
MUNI PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund
51.80
+0.52%
AGZ iShares Agency Bond ETF
109.66
+0.51%
JCPB JPMorgan Core Plus Bond ETF
47.16
+0.47%
SCHO Schwab Short-Term U.S. Treasury ETF
24.36
+0.45%
CMBS iShares CMBS ETF
48.23
+0.44%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.71
+0.39%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.38
+0.34%
SPTS SPDR Portfolio Short Term Treasury ETF
29.24
+0.34%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
82.01
+0.34%
MMIT NYLI MacKay Muni Intermediate ETF
24.04
+0.33%
FLMI Franklin Dynamic Municipal Bond ETF
24.53
+0.33%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.38
+0.31%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.65
+0.30%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.96
+0.29%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.45
+0.27%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.28
+0.27%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
97.02
+0.27%
JPIB JPMorgan International Bond Opportunities ETF
47.80
+0.25%
WINC Western Asset Short Duration Income ETF
24.14
+0.25%
USTB VictoryShares Short-Term Bond ETF
50.75
+0.24%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.25
+0.22%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.89
+0.21%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.05
+0.20%
LMBS First Trust Low Duration Opportunities ETF
49.26
+0.18%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.17
+0.14%
JPST JPMorgan Ultra-Short Income ETF
50.51
+0.12%
CBON VanEck China Bond ETF
22.02
+0.09%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.79
+0.09%
PULS PGIM Ultra Short Bond ETF
49.56
+0.06%
GSY Invesco Ultra Short Duration ETF
50.15
+0.06%
GOEX Global X Gold Explorers ETF
37.52
+0.06%
IGEB iShares Investment Grade Systematic Bond ETF
45.03
+0.06%
FTSD Franklin Short Duration U.S. Government ETF
90.52
+0.04%
KORP American Century Diversified Corporate Bond ETF
46.79
+0.04%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.05
+0.02%
VNLA Janus Henderson Short Duration Income ETF
48.96
-0.02%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
-0.04%
RING iShares MSCI Global Gold Miners ETF
38.24
-0.10%
FLOT iShares Floating Rate Bond ETF
50.83
-0.14%
EWL iShares MSCI Switzerland ETF
51.41
-0.16%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.68
-0.16%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.03
-0.20%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
44.90
-0.24%
FLTR VanEck IG Floating Rate ETF
25.39
-0.24%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.02
-0.26%
DRSK Aptus Defined Risk ETF
27.48
-0.29%
GII SPDR S&P Global Infrastructure ETF
62.64
-0.32%
PPH VanEck Pharmaceutical ETF
88.89
-0.37%
IXJ iShares Global Healthcare ETF
89.66
-0.40%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
50.23
-0.42%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.44
-0.43%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
75.89
-0.45%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.72
-0.50%
VPU Vanguard Utilities Index Fund ETF Shares
171.04
-0.53%
FUTY Fidelity MSCI Utilities Index ETF
51.02
-0.55%
IAU iShares Gold Trust
58.60
-0.59%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.77
-0.60%
GLD SPDR Gold Shares
286.42
-0.60%
XLU The Utilities Select Sector SPDR Fund
78.92
-0.63%
FXU First Trust Utilities AlphaDEX Fund
41.13
-0.68%
FLBL Franklin Senior Loan ETF
23.74
-0.69%
KBWP Invesco KBW Property & Casualty Insurance ETF
124.13
-0.70%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.19
-0.73%
TUR iShares MSCI Turkey ETF
32.20
-0.74%
CGW Invesco S&P Global Water Index ETF
55.85
-0.79%
FPE First Trust Preferred Securities and Income ETF
17.46
-0.80%
XLV The Health Care Select Sector SPDR Fund
143.13
-0.81%
NFTY First Trust India NIFTY 50 Equal Weight ETF
55.40
-0.83%
SMIN iShares MSCI India Small-Cap ETF
68.63
-0.84%