Valkyrie ETF Trust II - Valkyrie Bitcoin Strategy ETF (BTF)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTF220121C00012000 | 2021-12-06 11:17AM EST | 12.00 | 7.20 | 6.00 | 6.40 | 0.00 | - | 1 | 2 | 493.36% |
| BTF220121C00015000 | 2022-01-06 3:36PM EST | 15.00 | 2.14 | 1.80 | 1.95 | 0.00 | - | 2 | 18 | 75.39% |
| BTF220121C00016000 | 2022-01-14 11:11AM EST | 16.00 | 1.00 | 0.95 | 1.10 | +0.15 | +17.65% | 1 | 53 | 68.36% |
| BTF220121C00017000 | 2022-01-14 12:42PM EST | 17.00 | 0.40 | 0.35 | 0.50 | -0.05 | -11.11% | 57 | 16 | 65.23% |
| BTF220121C00017500 | 2022-01-14 10:59AM EST | 17.50 | 0.25 | 0.20 | 0.30 | -0.35 | -58.33% | 2 | 21 | 65.63% |
| BTF220121C00018000 | 2022-01-14 3:57PM EST | 18.00 | 0.10 | 0.10 | 0.20 | -0.15 | -60.00% | 200 | 26 | 67.97% |
| BTF220121C00018500 | 2022-01-07 9:42AM EST | 18.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 60.16% |
| BTF220121C00019000 | 2022-01-14 10:15AM EST | 19.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 1 | 17 | 72.66% |
| BTF220121C00019500 | 2022-01-12 9:54AM EST | 19.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 92.19% |
| BTF220121C00020000 | 2022-01-14 2:35PM EST | 20.00 | 0.08 | 0.05 | 0.15 | -0.07 | -46.67% | 1 | 22 | 110.94% |
| BTF220121C00020500 | 2021-12-31 3:27PM EST | 20.50 | 0.48 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 114.06% |
| BTF220121C00021000 | 2022-01-04 11:37AM EST | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 40 | 124.22% |
| BTF220121C00021500 | 2021-12-27 3:08PM EST | 21.50 | 1.00 | 0.00 | 0.15 | 0.00 | - | - | 1 | 134.38% |
| BTF220121C00022000 | 2022-01-10 2:08PM EST | 22.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 20 | 214.84% |
| BTF220121C00023000 | 2022-01-11 11:16AM EST | 23.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 59 | 161.72% |
| BTF220121C00024000 | 2022-01-06 10:13AM EST | 24.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 178.13% |
| BTF220121C00025000 | 2022-01-06 11:45AM EST | 25.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 193.75% |
| BTF220121C00026000 | 2021-12-31 9:38AM EST | 26.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 208.59% |
| BTF220121C00027000 | 2022-01-06 11:18AM EST | 27.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 222.66% |
| BTF220121C00028000 | 2022-01-06 11:44AM EST | 28.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 235.94% |
| BTF220121C00029000 | 2022-01-06 11:18AM EST | 29.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 248.44% |
| BTF220121C00030000 | 2022-01-06 11:44AM EST | 30.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 260.94% |
| BTF220121C00032000 | 2021-11-29 11:17AM EST | 32.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| BTF220121C00033000 | 2021-12-13 3:00PM EST | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BTF220121C00035000 | 2021-12-16 9:30AM EST | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 35 | 314.06% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTF220121P00013000 | 2021-12-27 11:24AM EST | 13.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 5 | 3 | 146.88% |
| BTF220121P00013500 | 2022-01-10 10:38AM EST | 13.50 | 0.15 | - | 0.10 | 0.00 | - | - | 1 | 139.06% |
| BTF220121P00014000 | 2022-01-10 9:56AM EST | 14.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 102.34% |
| BTF220121P00015000 | 2022-01-13 3:11PM EST | 15.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 122 | 78.13% |
| BTF220121P00016000 | 2022-01-14 11:56AM EST | 16.00 | 0.28 | 0.20 | 0.30 | -0.02 | -6.67% | 1 | 22 | 73.83% |
| BTF220121P00016500 | 2022-01-14 2:29PM EST | 16.50 | 0.39 | 0.30 | 0.45 | -0.21 | -35.00% | 2 | 4 | 66.21% |
| BTF220121P00017000 | 2022-01-14 12:08PM EST | 17.00 | 0.60 | 0.55 | 0.70 | -0.25 | -29.41% | 1 | 83 | 66.41% |
| BTF220121P00017500 | 2022-01-03 3:06PM EST | 17.50 | 0.80 | 0.85 | 1.00 | 0.00 | - | 40 | 41 | 63.28% |
| BTF220121P00018000 | 2022-01-11 1:20PM EST | 18.00 | 1.69 | 1.25 | 1.40 | 0.00 | - | 1 | 21 | 65.23% |
| BTF220121P00019000 | 2022-01-13 11:15AM EST | 19.00 | 2.40 | 2.10 | 2.35 | 0.00 | - | 1 | 4 | 66.41% |
| BTF220121P00020000 | 2022-01-14 12:09PM EST | 20.00 | 3.20 | 3.00 | 3.40 | -1.07 | -25.06% | 1 | 17 | 71.88% |
| BTF220121P00020500 | 2021-12-27 9:36AM EST | 20.50 | 1.75 | 3.40 | 4.10 | 0.00 | - | 2 | 0 | 108.59% |
| BTF220121P00021000 | 2022-01-14 11:56AM EST | 21.00 | 4.33 | 3.90 | 4.60 | +0.53 | +13.95% | 1 | 15 | 118.75% |
| BTF220121P00021500 | 2022-01-03 3:41PM EST | 21.50 | 3.81 | 4.40 | 5.20 | 0.00 | - | - | 1 | 146.48% |
| BTF220121P00022000 | 2022-01-13 11:16AM EST | 22.00 | 5.35 | 5.00 | 5.50 | 0.00 | - | 1 | 6 | 137.50% |
| BTF220121P00023000 | 2022-01-10 10:39AM EST | 23.00 | 6.90 | 5.90 | 6.90 | 0.00 | - | 1 | 5 | 204.69% |
| BTF220121P00023500 | 2021-12-20 10:59AM EST | 23.50 | 5.90 | 6.30 | 7.30 | 0.00 | - | - | 1 | 184.38% |
| BTF220121P00024000 | 2022-01-03 3:13PM EST | 24.00 | 6.08 | 7.00 | 8.00 | 0.00 | - | 1 | 1 | 248.44% |
| BTF220121P00025000 | 2021-12-13 12:14AM EST | 25.00 | 6.58 | 8.10 | 9.20 | 0.00 | - | - | 0 | 300.00% |
