2x Bitcoin Strategy ETF (BITX)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240517C00020000 | 2024-04-30 3:49PM EDT | 20.00 | 15.60 | 15.90 | 16.90 | 0.00 | - | 2 | 2 | 211.72% |
| BITX240517C00025000 | 2024-04-24 11:53AM EDT | 25.00 | 17.80 | 11.10 | 12.10 | 0.00 | - | 1 | 1 | 187.50% |
| BITX240517C00028000 | 2024-05-07 2:26PM EDT | 28.00 | 11.50 | 8.10 | 9.20 | 0.00 | - | - | 0 | 147.46% |
| BITX240517C00030000 | 2024-05-10 3:36PM EDT | 30.00 | 6.59 | 6.40 | 6.90 | +0.14 | +2.17% | 8 | 33 | 116.99% |
| BITX240517C00031000 | 2024-05-02 2:59PM EDT | 31.00 | 5.74 | 5.30 | 5.90 | 0.00 | - | - | 0 | 96.88% |
| BITX240517C00032000 | 2024-05-10 2:53PM EDT | 32.00 | 4.80 | 4.40 | 5.40 | -1.90 | -28.36% | 9 | 22 | 108.01% |
| BITX240517C00033000 | 2024-05-09 12:23PM EDT | 33.00 | 4.08 | 3.80 | 4.20 | -2.72 | -40.00% | 2 | 78 | 98.05% |
| BITX240517C00034000 | 2024-05-10 11:14AM EDT | 34.00 | 3.42 | 2.70 | 3.70 | -1.88 | -35.47% | 1 | 29 | 92.38% |
| BITX240517C00035000 | 2024-05-10 3:28PM EDT | 35.00 | 2.55 | 2.30 | 3.00 | -1.65 | -39.29% | 63 | 83 | 96.78% |
| BITX240517C00036000 | 2024-05-10 3:57PM EDT | 36.00 | 2.15 | 2.00 | 2.15 | -1.45 | -40.28% | 275 | 58 | 95.12% |
| BITX240517C00037000 | 2024-05-10 3:59PM EDT | 37.00 | 1.70 | 1.50 | 2.20 | -1.05 | -38.18% | 423 | 176 | 106.93% |
| BITX240517C00038000 | 2024-05-10 3:59PM EDT | 38.00 | 1.24 | 0.55 | 1.30 | -1.11 | -47.23% | 148 | 191 | 79.00% |
| BITX240517C00039000 | 2024-05-10 3:57PM EDT | 39.00 | 0.94 | 0.85 | 1.00 | -0.86 | -47.78% | 188 | 265 | 95.12% |
| BITX240517C00040000 | 2024-05-10 3:48PM EDT | 40.00 | 0.72 | 0.65 | 0.75 | -0.73 | -50.34% | 1,539 | 602 | 96.19% |
| BITX240517C00041000 | 2024-05-10 3:12PM EDT | 41.00 | 0.60 | 0.50 | 0.60 | -1.15 | -65.71% | 224 | 203 | 99.02% |
| BITX240517C00042000 | 2024-05-10 3:22PM EDT | 42.00 | 0.45 | 0.40 | 0.45 | -0.35 | -43.75% | 295 | 1,201 | 100.98% |
| BITX240517C00043000 | 2024-05-10 3:40PM EDT | 43.00 | 0.31 | 0.25 | 0.35 | -0.29 | -48.33% | 119 | 1,226 | 100.20% |
| BITX240517C00044000 | 2024-05-10 3:42PM EDT | 44.00 | 0.23 | 0.20 | 0.30 | -0.17 | -42.50% | 114 | 578 | 104.30% |
| BITX240517C00045000 | 2024-05-10 3:52PM EDT | 45.00 | 0.15 | 0.15 | 0.25 | -0.25 | -62.50% | 59 | 1,192 | 107.03% |
| BITX240517C00046000 | 2024-05-10 2:50PM EDT | 46.00 | 0.15 | 0.10 | 0.20 | -0.17 | -53.12% | 32 | 129 | 108.01% |
| BITX240517C00047000 | 2024-05-10 3:46PM EDT | 47.00 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 125 | 140 | 111.33% |
| BITX240517C00048000 | 2024-05-10 3:44PM EDT | 48.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 11 | 72 | 113.28% |
| BITX240517C00049000 | 2024-05-10 11:55AM EDT | 49.00 | 0.11 | 0.05 | 0.15 | -0.06 | -35.29% | 14 | 103 | 119.92% |
| BITX240517C00050000 | 2024-05-10 3:54PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 24 | 384 | 126.56% |
| BITX240517C00051000 | 2024-05-10 10:07AM EDT | 51.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 696 | 96 | 132.42% |
| BITX240517C00052000 | 2024-05-09 2:39PM EDT | 52.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 176 | 144.14% |
| BITX240517C00053000 | 2024-05-07 2:45PM EDT | 53.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 991 | 1,005 | 137.50% |
| BITX240517C00054000 | 2024-05-10 1:12PM EDT | 54.00 | 0.05 | 0.00 | 0.40 | -0.05 | -50.00% | 1 | 277 | 170.31% |
| BITX240517C00055000 | 2024-05-08 11:21AM EDT | 55.00 | 0.09 | 0.05 | 0.35 | 0.00 | - | 20 | 289 | 176.17% |
| BITX240517C00056000 | 2024-05-06 12:26PM EDT | 56.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 16 | 166 | 153.91% |
| BITX240517C00057000 | 2024-05-08 10:10AM EDT | 57.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 1,005 | 187.89% |
| BITX240517C00058000 | 2024-05-06 12:36PM EDT | 58.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 36 | 38 | 219.92% |
| BITX240517C00059000 | 2024-05-10 11:25AM EDT | 59.00 | 0.05 | 0.00 | 0.70 | -0.15 | -75.00% | 1 | 4 | 222.46% |
| BITX240517C00060000 | 2024-05-10 11:24AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 156 | 164.06% |
| BITX240517C00061000 | 2024-05-10 11:49AM EDT | 61.00 | 0.05 | 0.00 | 0.30 | -0.07 | -58.33% | 1 | 2 | 198.83% |
| BITX240517C00062000 | 2024-04-16 9:32AM EDT | 62.00 | 0.01 | 0.00 | 0.05 | -2.28 | -99.56% | 1 | 22 | 157.81% |
| BITX240517C00063000 | 2024-04-10 10:18AM EDT | 63.00 | 5.60 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 187.50% |
| BITX240517C00064000 | 2024-04-02 10:15AM EDT | 64.00 | 5.40 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 253.13% |
| BITX240517C00065000 | 2024-05-09 2:13PM EDT | 65.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 124 | 233.98% |
| BITX240517C00066000 | 2024-05-09 11:54AM EDT | 66.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 17 | 238.67% |
| BITX240517C00070000 | 2024-05-07 2:41PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 495 | 204.69% |
| BITX240517C00075000 | 2024-05-07 3:04PM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 69 | 243.75% |
| BITX240517C00080000 | 2024-05-06 11:03AM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 79 | 251.56% |
| BITX240517C00085000 | 2024-05-06 12:40PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 43 | 253.91% |
| BITX240517C00090000 | 2024-05-06 9:44AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 31 | 248.44% |
| BITX240517C00095000 | 2024-04-26 1:38PM EDT | 95.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 26 | 201 | 260.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240517P00020000 | 2024-05-03 12:30PM EDT | 20.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 13 | 474 | 247.27% |
| BITX240517P00022500 | 2024-05-06 10:10AM EDT | 22.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 90 | 204.69% |
| BITX240517P00025000 | 2024-05-10 12:55PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 542 | 153.13% |
| BITX240517P00026000 | 2024-05-10 3:42PM EDT | 26.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 11 | 14 | 139.45% |
| BITX240517P00028000 | 2024-05-10 2:51PM EDT | 28.00 | 0.15 | 0.10 | 0.20 | -0.27 | -64.29% | 10 | 5 | 123.44% |
| BITX240517P00029000 | 2024-05-10 1:18PM EDT | 29.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 4 | 12 | 117.58% |
| BITX240517P00030000 | 2024-05-10 3:48PM EDT | 30.00 | 0.28 | 0.25 | 0.30 | +0.08 | +40.00% | 109 | 610 | 113.09% |
| BITX240517P00031000 | 2024-05-10 2:12PM EDT | 31.00 | 0.36 | 0.35 | 0.45 | +0.16 | +80.00% | 56 | 59 | 110.74% |
| BITX240517P00032000 | 2024-05-10 3:12PM EDT | 32.00 | 0.50 | 0.45 | 0.60 | +0.20 | +66.67% | 315 | 202 | 105.27% |
| BITX240517P00033000 | 2024-05-10 3:57PM EDT | 33.00 | 0.70 | 0.65 | 0.80 | +0.28 | +66.67% | 76 | 84 | 102.34% |
| BITX240517P00034000 | 2024-05-10 3:59PM EDT | 34.00 | 0.90 | 0.90 | 1.10 | +0.35 | +63.64% | 101 | 37 | 100.49% |
| BITX240517P00035000 | 2024-05-10 3:59PM EDT | 35.00 | 1.27 | 1.25 | 1.80 | +0.47 | +58.75% | 148 | 373 | 108.11% |
| BITX240517P00036000 | 2024-05-10 3:58PM EDT | 36.00 | 1.70 | 1.70 | 1.90 | +0.60 | +54.55% | 156 | 272 | 98.44% |
| BITX240517P00037000 | 2024-05-10 3:09PM EDT | 37.00 | 2.20 | 2.15 | 3.40 | +0.93 | +73.23% | 66 | 80 | 120.12% |
| BITX240517P00038000 | 2024-05-10 3:46PM EDT | 38.00 | 2.84 | 2.45 | 3.10 | +1.06 | +59.55% | 34 | 109 | 88.96% |
| BITX240517P00039000 | 2024-05-10 2:05PM EDT | 39.00 | 3.88 | 3.40 | 4.10 | +1.48 | +61.67% | 5 | 31 | 104.20% |
| BITX240517P00040000 | 2024-05-10 3:58PM EDT | 40.00 | 4.20 | 4.20 | 4.60 | +1.30 | +44.83% | 250 | 517 | 98.63% |
| BITX240517P00041000 | 2024-05-10 3:42PM EDT | 41.00 | 5.15 | 5.00 | 5.50 | +1.40 | +37.33% | 5 | 141 | 101.76% |
| BITX240517P00042000 | 2024-05-10 3:11PM EDT | 42.00 | 6.03 | 5.90 | 6.70 | +1.86 | +44.60% | 21 | 99 | 116.80% |
| BITX240517P00043000 | 2024-05-10 3:26PM EDT | 43.00 | 7.12 | 6.80 | 7.30 | +1.07 | +17.69% | 18 | 615 | 108.40% |
| BITX240517P00044000 | 2024-05-10 3:29PM EDT | 44.00 | 8.05 | 7.70 | 8.90 | +1.77 | +28.18% | 32 | 615 | 138.48% |
| BITX240517P00045000 | 2024-05-10 3:25PM EDT | 45.00 | 8.92 | 8.60 | 9.90 | +1.97 | +28.35% | 5 | 122 | 144.53% |
| BITX240517P00046000 | 2024-05-10 2:27PM EDT | 46.00 | 10.10 | 9.60 | 10.40 | +1.95 | +23.93% | 2 | 50 | 131.25% |
| BITX240517P00047000 | 2024-05-10 2:54PM EDT | 47.00 | 10.85 | 10.50 | 11.80 | +4.05 | +59.56% | 1 | 35 | 154.30% |
| BITX240517P00048000 | 2024-05-09 2:01PM EDT | 48.00 | 10.20 | 11.10 | 12.70 | 0.00 | - | 1 | 25 | 135.74% |
| BITX240517P00049000 | 2024-04-12 1:36PM EDT | 49.00 | 9.37 | 12.20 | 13.80 | 0.00 | - | 31 | 30 | 155.47% |
| BITX240517P00050000 | 2024-05-08 3:23PM EDT | 50.00 | 12.00 | 12.20 | 14.50 | 0.00 | - | 2 | 117 | 209.28% |
| BITX240517P00051000 | 2024-05-06 2:42PM EDT | 51.00 | 11.62 | 13.20 | 15.60 | 0.00 | - | 1 | 5 | 225.39% |
| BITX240517P00052000 | 2024-05-02 10:06AM EDT | 52.00 | 18.00 | 14.20 | 16.80 | 0.00 | - | 1 | 98 | 248.44% |
| BITX240517P00053000 | 2024-05-02 3:21PM EDT | 53.00 | 18.36 | 15.20 | 17.70 | 0.00 | - | 10 | 17 | 249.02% |
| BITX240517P00054000 | 2024-05-09 2:01PM EDT | 54.00 | 16.15 | 16.20 | 18.70 | 0.00 | - | 1 | 2 | 256.64% |
| BITX240517P00055000 | 2024-04-17 1:24PM EDT | 55.00 | 19.33 | 17.20 | 19.70 | 0.00 | - | 27 | 10 | 264.26% |
| BITX240517P00056000 | 2024-05-09 10:52AM EDT | 56.00 | 18.78 | 18.20 | 21.00 | 0.00 | - | 40 | 71 | 294.04% |
| BITX240517P00058000 | 2024-05-02 9:50AM EDT | 58.00 | 23.37 | 20.20 | 23.00 | 0.00 | - | 41 | 43 | 308.40% |
| BITX240517P00060000 | 2024-05-01 9:54AM EDT | 60.00 | 27.60 | 22.20 | 25.00 | 0.00 | - | 2 | 74 | 322.07% |
| BITX240517P00061000 | 2024-04-26 1:12PM EDT | 61.00 | 20.90 | 23.20 | 26.10 | 0.00 | - | 1 | 1 | 336.13% |
| BITX240517P00065000 | 2024-04-24 9:33AM EDT | 65.00 | 22.27 | 27.20 | 29.80 | 0.00 | - | 40 | 40 | 337.30% |
© 2024 Yahoo. All rights reserved.