Valkyrie Bitcoin Miners ETF (WGMI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WGMI240719C00005000 | 2023-12-29 10:30AM EDT | 5.00 | 16.60 | 7.00 | 10.80 | 0.00 | - | 2 | 2 | 0.00% |
| WGMI240719C00006000 | 2024-02-09 10:30AM EDT | 6.00 | 10.40 | 11.20 | 12.30 | 0.00 | - | 5 | 5 | 0.00% |
| WGMI240719C00007000 | 2024-02-14 10:51AM EDT | 7.00 | 13.51 | 8.70 | 9.80 | 0.00 | - | 1 | 1 | 0.00% |
| WGMI240719C00008000 | 2024-02-15 1:07PM EDT | 8.00 | 12.50 | 8.00 | 9.00 | 0.00 | - | 3 | 0 | 0.00% |
| WGMI240719C00009000 | 2024-02-14 10:46AM EDT | 9.00 | 11.80 | 7.40 | 8.30 | 0.00 | - | 3 | 1 | 0.00% |
| WGMI240719C00010000 | 2024-06-26 12:32PM EDT | 10.00 | 12.50 | 11.40 | 12.10 | 0.00 | - | 200 | 108 | 228.52% |
| WGMI240719C00011000 | 2024-05-06 3:59PM EDT | 11.00 | 5.50 | 6.60 | 8.90 | 0.00 | - | 3 | 4 | 0.00% |
| WGMI240719C00012000 | 2024-06-18 1:09PM EDT | 12.00 | 11.00 | 9.10 | 10.60 | 0.00 | - | 5 | 30 | 196.09% |
| WGMI240719C00013000 | 2024-06-03 1:17PM EDT | 13.00 | 4.05 | 7.60 | 9.60 | 0.00 | - | 1 | 9 | 137.50% |
| WGMI240719C00014000 | 2024-06-27 10:20AM EDT | 14.00 | 8.45 | 6.80 | 8.70 | 0.00 | - | 2 | 10 | 141.80% |
| WGMI240719C00015000 | 2024-06-24 2:41PM EDT | 15.00 | 5.95 | 6.40 | 6.90 | 0.00 | - | 1 | 36 | 111.33% |
| WGMI240719C00016000 | 2024-06-25 10:51AM EDT | 16.00 | 6.70 | 5.40 | 6.10 | 0.00 | - | 1 | 191 | 106.64% |
| WGMI240719C00017000 | 2024-06-24 9:42AM EDT | 17.00 | 4.60 | 4.40 | 5.00 | 0.00 | - | 20 | 465 | 85.35% |
| WGMI240719C00018000 | 2024-06-26 2:42PM EDT | 18.00 | 4.19 | 3.60 | 4.40 | 0.00 | - | 7 | 142 | 92.87% |
| WGMI240719C00019000 | 2024-06-26 2:43PM EDT | 19.00 | 3.30 | 2.95 | 4.60 | 0.00 | - | 11 | 150 | 119.92% |
| WGMI240719C00020000 | 2024-06-26 10:47AM EDT | 20.00 | 3.61 | 2.15 | 2.80 | 0.00 | - | 21 | 822 | 82.13% |
| WGMI240719C00021000 | 2024-06-21 11:59AM EDT | 21.00 | 2.06 | 1.75 | 2.10 | -0.14 | -6.36% | 1 | 334 | 82.03% |
| WGMI240719C00022000 | 2024-06-25 3:39PM EDT | 22.00 | 1.88 | 1.30 | 1.60 | 0.00 | - | 78 | 209 | 81.01% |
| WGMI240719C00023000 | 2024-06-27 3:02PM EDT | 23.00 | 1.24 | 0.90 | 1.20 | 0.00 | - | 64 | 288 | 79.30% |
| WGMI240719C00024000 | 2024-06-27 9:33AM EDT | 24.00 | 1.15 | 0.65 | 0.95 | 0.00 | - | 2 | 705 | 81.15% |
| WGMI240719C00025000 | 2024-06-28 10:17AM EDT | 25.00 | 0.55 | 0.60 | 0.80 | -0.10 | -15.38% | 11 | 2,913 | 88.18% |
| WGMI240719C00026000 | 2024-06-25 3:20PM EDT | 26.00 | 0.65 | 0.35 | 1.80 | 0.00 | - | 10 | 68 | 120.61% |
| WGMI240719C00028000 | 2024-06-26 3:49PM EDT | 28.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 9 | 9 | 85.74% |
| WGMI240719C00030000 | 2024-06-27 12:21PM EDT | 30.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 9 | 3,001 | 89.26% |
| WGMI240719C00035000 | 2024-06-27 11:18AM EDT | 35.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 400 | 9,744 | 118.56% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WGMI240719P00001000 | 2023-12-28 10:30AM EDT | 1.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 260 | 1,261 | 715.63% |
| WGMI240719P00006000 | 2024-02-05 11:43AM EDT | 6.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WGMI240719P00007000 | 2024-05-21 3:25PM EDT | 7.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 30 | 38 | 333.98% |
| WGMI240719P00008000 | 2024-04-23 9:59AM EDT | 8.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| WGMI240719P00009000 | 2024-06-03 9:57AM EDT | 9.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 52 | 207.42% |
| WGMI240719P00010000 | 2024-06-17 9:42AM EDT | 10.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 50 | 225 | 238.09% |
| WGMI240719P00011000 | 2024-06-03 9:36AM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 115 | 212.89% |
| WGMI240719P00012000 | 2024-06-17 9:42AM EDT | 12.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 100 | 59 | 189.84% |
| WGMI240719P00013000 | 2024-06-11 2:57PM EDT | 13.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 286 | 128.13% |
| WGMI240719P00014000 | 2024-06-17 2:58PM EDT | 14.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 79 | 112.11% |
| WGMI240719P00015000 | 2024-06-24 3:03PM EDT | 15.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 55 | 401 | 129.88% |
| WGMI240719P00016000 | 2024-06-25 1:57PM EDT | 16.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 12 | 363 | 82.42% |
| WGMI240719P00017000 | 2024-06-26 9:54AM EDT | 17.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 3 | 1,072 | 80.66% |
| WGMI240719P00018000 | 2024-06-26 9:36AM EDT | 18.00 | 0.35 | 0.25 | 0.55 | 0.00 | - | 1 | 884 | 80.47% |
| WGMI240719P00019000 | 2024-06-24 9:35AM EDT | 19.00 | 0.75 | 0.40 | 0.75 | 0.00 | - | 1 | 13 | 75.20% |
| WGMI240719P00020000 | 2024-06-26 3:41PM EDT | 20.00 | 0.97 | 0.75 | 1.00 | 0.00 | - | 4 | 239 | 73.14% |
| WGMI240719P00021000 | 2024-06-26 3:52PM EDT | 21.00 | 1.35 | 1.15 | 1.45 | 0.00 | - | 1 | 93 | 72.56% |
| WGMI240719P00022000 | 2024-06-26 3:04PM EDT | 22.00 | 1.90 | 1.65 | 2.25 | 0.00 | - | 4 | 473 | 77.64% |
| WGMI240719P00023000 | 2024-06-27 11:30AM EDT | 23.00 | 2.50 | 1.25 | 2.75 | 0.00 | - | 4 | 121 | 85.74% |
| WGMI240719P00025000 | 2024-06-24 10:29AM EDT | 25.00 | 4.40 | 3.70 | 4.90 | 0.00 | - | 15 | 129 | 89.94% |
© 2024 Yahoo. All rights reserved.