2x Bitcoin Strategy ETF (BITX)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240524C00032000 | 2024-05-20 3:59PM EDT | 32.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITX240524C00033000 | 2024-05-15 3:21PM EDT | 33.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITX240524C00034000 | 2024-05-21 2:24PM EDT | 34.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITX240524C00035000 | 2024-05-22 2:45PM EDT | 35.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| BITX240524C00036000 | 2024-05-21 3:01PM EDT | 36.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| BITX240524C00037000 | 2024-05-22 2:31PM EDT | 37.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BITX240524C00038000 | 2024-05-22 3:22PM EDT | 38.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BITX240524C00039000 | 2024-05-22 11:42AM EDT | 39.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITX240524C00040000 | 2024-05-22 2:39PM EDT | 40.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BITX240524C00041000 | 2024-05-22 11:43AM EDT | 41.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BITX240524C00042000 | 2024-05-22 2:31PM EDT | 42.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BITX240524C00042500 | 2024-05-21 1:39PM EDT | 42.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| BITX240524C00043000 | 2024-05-22 2:24PM EDT | 43.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| BITX240524C00043500 | 2024-05-22 1:46PM EDT | 43.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BITX240524C00044000 | 2024-05-22 2:21PM EDT | 44.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 947 | 0 | 0.00% |
| BITX240524C00044500 | 2024-05-22 3:47PM EDT | 44.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITX240524C00045000 | 2024-05-22 3:51PM EDT | 45.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| BITX240524C00045500 | 2024-05-22 10:09AM EDT | 45.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITX240524C00046000 | 2024-05-22 3:41PM EDT | 46.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| BITX240524C00046500 | 2024-05-22 3:38PM EDT | 46.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| BITX240524C00047000 | 2024-05-22 3:54PM EDT | 47.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1,268 | 0 | 6.25% |
| BITX240524C00047500 | 2024-05-22 3:59PM EDT | 47.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| BITX240524C00048000 | 2024-05-22 3:05PM EDT | 48.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| BITX240524C00048500 | 2024-05-22 3:59PM EDT | 48.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| BITX240524C00049000 | 2024-05-22 3:57PM EDT | 49.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| BITX240524C00049500 | 2024-05-22 2:27PM EDT | 49.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BITX240524C00050000 | 2024-05-22 3:56PM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 25.00% |
| BITX240524C00051000 | 2024-05-22 2:36PM EDT | 51.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BITX240524C00052000 | 2024-05-22 3:39PM EDT | 52.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| BITX240524C00053000 | 2024-05-22 3:57PM EDT | 53.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BITX240524C00054000 | 2024-05-22 3:50PM EDT | 54.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BITX240524C00055000 | 2024-05-22 2:20PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 50.00% |
| BITX240524C00056000 | 2024-05-21 10:30AM EDT | 56.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BITX240524C00057000 | 2024-05-22 1:14PM EDT | 57.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BITX240524C00058000 | 2024-05-20 11:48AM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BITX240524C00059000 | 2024-05-20 3:32PM EDT | 59.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITX240524C00060000 | 2024-05-21 2:41PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 50.00% |
| BITX240524C00065000 | 2024-05-21 3:02PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BITX240524C00070000 | 2024-05-22 9:34AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240524P00025000 | 2024-05-22 1:43PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 100.00% |
| BITX240524P00026000 | 2024-05-21 2:51PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| BITX240524P00027000 | 2024-05-20 10:02AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| BITX240524P00028000 | 2024-05-20 10:25AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| BITX240524P00029000 | 2024-05-20 3:52PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| BITX240524P00030000 | 2024-05-22 11:18AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BITX240524P00031000 | 2024-05-20 12:14PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BITX240524P00032000 | 2024-05-21 12:39PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BITX240524P00033000 | 2024-05-21 1:12PM EDT | 33.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BITX240524P00034000 | 2024-05-22 11:32AM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BITX240524P00035000 | 2024-05-22 9:49AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| BITX240524P00036000 | 2024-05-22 1:29PM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BITX240524P00037000 | 2024-05-22 2:21PM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BITX240524P00038000 | 2024-05-22 11:53AM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BITX240524P00039000 | 2024-05-22 11:41AM EDT | 39.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BITX240524P00040000 | 2024-05-22 2:08PM EDT | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| BITX240524P00041000 | 2024-05-22 2:58PM EDT | 41.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BITX240524P00042000 | 2024-05-22 3:23PM EDT | 42.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| BITX240524P00042500 | 2024-05-22 10:43AM EDT | 42.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BITX240524P00043000 | 2024-05-22 3:54PM EDT | 43.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| BITX240524P00043500 | 2024-05-22 3:12PM EDT | 43.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BITX240524P00044000 | 2024-05-22 3:59PM EDT | 44.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| BITX240524P00044500 | 2024-05-22 12:31PM EDT | 44.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITX240524P00045000 | 2024-05-22 2:37PM EDT | 45.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BITX240524P00045500 | 2024-05-22 2:56PM EDT | 45.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| BITX240524P00046000 | 2024-05-22 3:59PM EDT | 46.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| BITX240524P00046500 | 2024-05-22 2:12PM EDT | 46.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BITX240524P00047000 | 2024-05-22 2:21PM EDT | 47.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| BITX240524P00048000 | 2024-05-22 1:42PM EDT | 48.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| BITX240524P00048500 | 2024-05-21 12:05PM EDT | 48.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BITX240524P00049500 | 2024-05-22 2:37PM EDT | 49.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BITX240524P00050000 | 2024-05-22 2:21PM EDT | 50.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BITX240524P00051000 | 2024-05-20 3:26PM EDT | 51.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BITX240524P00052000 | 2024-05-17 10:10AM EDT | 52.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BITX240524P00054000 | 2024-05-22 2:22PM EDT | 54.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITX240524P00055000 | 2024-05-20 12:14PM EDT | 55.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| BITX240524P00057000 | 2024-04-05 12:22PM EDT | 57.00 | 16.00 | 18.10 | 21.10 | 0.00 | - | 1 | 1 | 910.45% |
| BITX240524P00060000 | 2024-05-20 3:05PM EDT | 60.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BITX240524P00065000 | 2024-05-20 11:43AM EDT | 65.00 | 21.12 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| BITX240524P00070000 | 2024-05-20 11:00AM EDT | 70.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.