2x Bitcoin Strategy ETF (BITX)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240621C00001000 | 2024-05-21 3:51PM EDT | 1.00 | 46.10 | 37.50 | 40.30 | 0.00 | - | 2,040 | 0 | 1,756.25% |
| BITX240621C00002000 | 2024-03-19 10:49AM EDT | 2.00 | 40.70 | 37.20 | 40.00 | 0.00 | - | 8 | 0 | 2,081.25% |
| BITX240621C00003000 | 2023-11-01 10:53AM EDT | 3.00 | 13.90 | 15.90 | 18.30 | 0.00 | - | 1 | 1 | 0.00% |
| BITX240621C00005000 | 2024-02-26 3:22PM EDT | 5.00 | 30.50 | 43.20 | 46.90 | 0.00 | - | 1 | 0 | 0.00% |
| BITX240621C00007000 | 2024-03-25 10:07AM EDT | 7.00 | 43.05 | 34.90 | 37.70 | 0.00 | - | 1 | 3 | 1,837.50% |
| BITX240621C00008000 | 2024-03-05 3:58PM EDT | 8.00 | 33.65 | 39.90 | 43.10 | 0.00 | - | 1 | 0 | 0.00% |
| BITX240621C00009000 | 2023-12-20 4:09PM EDT | 9.00 | 15.60 | 12.00 | 14.40 | 0.00 | - | - | 1 | 0.00% |
| BITX240621C00010000 | 2024-05-31 12:03PM EDT | 10.00 | 32.30 | 29.10 | 30.40 | 0.00 | - | 1 | 1 | 465.63% |
| BITX240621C00011000 | 2024-04-29 9:59AM EDT | 11.00 | 27.20 | 31.30 | 34.00 | 0.00 | - | 7 | 0 | 1,357.81% |
| BITX240621C00012000 | 2023-11-09 3:42PM EDT | 12.00 | 9.00 | 13.80 | 16.60 | 0.00 | - | 3 | 3 | 0.00% |
| BITX240621C00013000 | 2024-06-06 1:32PM EDT | 13.00 | 34.75 | 26.10 | 27.20 | 0.00 | - | 495 | 91 | 585.94% |
| BITX240621C00014000 | 2024-02-28 1:04PM EDT | 14.00 | 32.60 | 37.50 | 41.20 | 0.00 | - | 5 | 6 | 3,775.00% |
| BITX240621C00015000 | 2024-05-30 11:31AM EDT | 15.00 | 29.35 | 24.40 | 25.20 | 0.00 | - | 1 | 18 | 374.22% |
| BITX240621C00016000 | 2024-06-10 11:49AM EDT | 16.00 | 30.00 | 23.40 | 24.00 | 0.00 | - | 5 | 20 | 433.20% |
| BITX240621C00017000 | 2024-02-26 1:05PM EDT | 17.00 | 18.50 | 32.00 | 35.50 | 0.00 | - | 1 | 2 | 1,840.23% |
| BITX240621C00018000 | 2024-05-21 2:32PM EDT | 18.00 | 21.51 | 21.30 | 21.90 | -8.19 | -27.58% | 1 | 1 | 352.34% |
| BITX240621C00019000 | 2024-02-28 10:53AM EDT | 19.00 | 25.00 | 33.20 | 36.60 | 0.00 | - | 1 | 11 | 2,094.92% |
| BITX240621C00020000 | 2024-06-12 1:20PM EDT | 20.00 | 25.00 | 19.10 | 19.90 | 0.00 | - | 2 | 38 | 310.16% |
| BITX240621C00021000 | 2024-05-21 3:34PM EDT | 21.00 | 27.10 | 18.20 | 19.00 | 0.00 | - | 65 | 1 | 317.19% |
| BITX240621C00022000 | 2024-05-21 3:34PM EDT | 22.00 | 26.10 | 17.30 | 18.10 | 0.00 | - | 65 | 3 | 317.97% |
| BITX240621C00023000 | 2024-06-11 9:41AM EDT | 23.00 | 18.60 | 16.50 | 16.90 | 0.00 | - | 5 | 16 | 254.30% |
| BITX240621C00024000 | 2024-06-14 3:29PM EDT | 24.00 | 15.80 | 15.40 | 15.90 | -4.60 | -22.55% | 1 | 21 | 237.50% |
| BITX240621C00025000 | 2024-06-14 3:26PM EDT | 25.00 | 14.60 | 14.50 | 14.90 | -5.90 | -28.78% | 8 | 840 | 221.09% |
| BITX240621C00026000 | 2024-06-12 2:09PM EDT | 26.00 | 18.50 | 13.50 | 14.20 | 0.00 | - | 5 | 5 | 192.97% |
| BITX240621C00027000 | 2024-06-12 2:53PM EDT | 27.00 | 17.10 | 12.50 | 13.10 | 0.00 | - | 1 | 6 | 164.06% |
| BITX240621C00028000 | 2024-04-22 10:38AM EDT | 28.00 | 18.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITX240621C00029000 | 2024-06-11 3:00PM EDT | 29.00 | 13.20 | 10.50 | 11.20 | 0.00 | - | 2 | 276 | 150.00% |
| BITX240621C00030000 | 2024-06-14 1:59PM EDT | 30.00 | 9.60 | 9.10 | 10.30 | -2.90 | -23.20% | 3 | 170 | 197.66% |
| BITX240621C00031000 | 2024-06-11 9:41AM EDT | 31.00 | 10.80 | 8.60 | 9.50 | 0.00 | - | 5 | 20 | 153.13% |
| BITX240621C00032000 | 2024-06-05 12:51PM EDT | 32.00 | 16.42 | 7.60 | 8.10 | 0.00 | - | 1 | 13 | 110.55% |
| BITX240621C00033000 | 2024-06-12 2:00PM EDT | 33.00 | 6.82 | 6.70 | 7.10 | -5.28 | -43.64% | 7 | 539 | 105.08% |
| BITX240621C00034000 | 2024-06-14 2:24PM EDT | 34.00 | 5.60 | 5.60 | 6.20 | -6.70 | -54.47% | 5 | 26 | 91.99% |
| BITX240621C00035000 | 2024-06-14 3:26PM EDT | 35.00 | 4.93 | 4.90 | 5.30 | -5.57 | -53.05% | 12 | 1,425 | 98.24% |
| BITX240621C00036000 | 2024-06-14 3:40PM EDT | 36.00 | 4.30 | 3.50 | 4.70 | -4.91 | -53.31% | 4 | 19 | 83.20% |
| BITX240621C00037000 | 2024-06-14 2:49PM EDT | 37.00 | 3.35 | 3.30 | 3.70 | -1.65 | -33.00% | 1 | 105 | 93.65% |
| BITX240621C00038000 | 2024-06-14 1:02PM EDT | 38.00 | 2.70 | 2.65 | 2.95 | -1.48 | -35.41% | 15 | 125 | 91.60% |
| BITX240621C00039000 | 2024-06-14 3:40PM EDT | 39.00 | 2.25 | 2.00 | 2.30 | -0.95 | -29.69% | 61 | 86 | 88.09% |
| BITX240621C00040000 | 2024-06-14 3:59PM EDT | 40.00 | 1.77 | 1.65 | 1.95 | -0.93 | -34.44% | 617 | 549 | 95.31% |
| BITX240621C00041000 | 2024-06-14 3:49PM EDT | 41.00 | 1.35 | 1.25 | 1.50 | -0.75 | -35.71% | 469 | 263 | 94.63% |
| BITX240621C00042000 | 2024-06-14 3:57PM EDT | 42.00 | 1.00 | 0.95 | 1.05 | -0.65 | -39.39% | 579 | 436 | 92.58% |
| BITX240621C00043000 | 2024-06-14 3:52PM EDT | 43.00 | 0.75 | 0.70 | 0.80 | -0.57 | -43.18% | 517 | 375 | 93.46% |
| BITX240621C00044000 | 2024-06-14 3:29PM EDT | 44.00 | 0.55 | 0.50 | 0.85 | -0.65 | -54.17% | 336 | 580 | 102.05% |
| BITX240621C00045000 | 2024-06-14 3:59PM EDT | 45.00 | 0.45 | 0.35 | 0.45 | -0.39 | -46.43% | 357 | 952 | 94.43% |
| BITX240621C00046000 | 2024-06-14 3:58PM EDT | 46.00 | 0.37 | 0.30 | 0.40 | -0.28 | -43.08% | 163 | 494 | 100.78% |
| BITX240621C00047000 | 2024-06-14 3:25PM EDT | 47.00 | 0.25 | 0.20 | 0.35 | -0.27 | -51.92% | 32 | 303 | 103.32% |
| BITX240621C00048000 | 2024-06-14 3:48PM EDT | 48.00 | 0.20 | 0.15 | 0.80 | -0.22 | -52.38% | 246 | 475 | 131.06% |
| BITX240621C00049000 | 2024-06-14 3:33PM EDT | 49.00 | 0.18 | 0.10 | 0.25 | -0.07 | -28.00% | 34 | 514 | 108.59% |
| BITX240621C00050000 | 2024-06-14 3:54PM EDT | 50.00 | 0.14 | 0.10 | 0.20 | -0.15 | -51.72% | 380 | 4,246 | 112.50% |
| BITX240621C00051000 | 2024-06-14 2:58PM EDT | 51.00 | 0.12 | 0.05 | 0.20 | -0.13 | -52.00% | 22 | 173 | 115.63% |
| BITX240621C00052000 | 2024-06-14 3:41PM EDT | 52.00 | 0.11 | 0.05 | 0.15 | -0.24 | -68.57% | 10 | 132 | 117.58% |
| BITX240621C00053000 | 2024-06-14 2:57PM EDT | 53.00 | 0.16 | 0.05 | 0.20 | +0.01 | +6.67% | 107 | 1,064 | 129.30% |
| BITX240621C00054000 | 2024-06-14 1:34PM EDT | 54.00 | 0.11 | 0.00 | 0.40 | +0.01 | +10.00% | 25 | 97 | 148.83% |
| BITX240621C00055000 | 2024-06-14 2:02PM EDT | 55.00 | 0.05 | 0.05 | 0.10 | -0.06 | -54.55% | 23 | 981 | 130.08% |
| BITX240621C00056000 | 2024-06-13 3:53PM EDT | 56.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 205 | 351 | 166.02% |
| BITX240621C00057000 | 2024-06-13 10:01AM EDT | 57.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 352 | 403 | 154.30% |
| BITX240621C00058000 | 2024-06-13 9:59AM EDT | 58.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 312 | 737 | 153.91% |
| BITX240621C00059000 | 2024-06-12 12:22PM EDT | 59.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 5 | 124 | 196.29% |
| BITX240621C00060000 | 2024-06-14 2:52PM EDT | 60.00 | 0.05 | 0.05 | 0.10 | -0.06 | -54.55% | 21 | 1,510 | 157.81% |
| BITX240621C00065000 | 2024-06-12 12:56PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 584 | 242.19% |
| BITX240621C00070000 | 2024-06-14 9:51AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 502 | 213.28% |
| BITX240621C00075000 | 2024-06-11 10:35AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 205 | 292.77% |
| BITX240621C00080000 | 2024-06-11 1:35PM EDT | 80.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 6 | 768 | 292.19% |
| BITX240621C00085000 | 2024-06-11 9:30AM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 334.77% |
| BITX240621C00090000 | 2024-06-07 10:48AM EDT | 90.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 1 | 157 | 349.22% |
| BITX240621C00095000 | 2024-05-21 3:54PM EDT | 95.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 371.09% |
| BITX240621C00100000 | 2024-06-12 9:56AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,466 | 268.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240621P00003000 | 2023-10-30 9:30AM EDT | 3.00 | 0.16 | 0.05 | 0.00 | 0.00 | - | 1 | 2 | 825.00% |
| BITX240621P00005000 | 2024-04-17 12:05PM EDT | 5.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 124 | 871.88% |
| BITX240621P00008000 | 2024-02-01 1:48PM EDT | 8.00 | 0.48 | 0.00 | 2.30 | 0.00 | - | - | 1 | 1,041.41% |
| BITX240621P00010000 | 2024-05-01 9:58AM EDT | 10.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 564.84% |
| BITX240621P00011000 | 2024-01-23 11:50AM EDT | 11.00 | 1.80 | 0.00 | 2.30 | 0.00 | - | 3 | 3 | 836.72% |
| BITX240621P00012000 | 2024-04-29 3:54PM EDT | 12.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 627.34% |
| BITX240621P00013000 | 2023-12-06 10:30AM EDT | 13.00 | 2.85 | 1.00 | 3.60 | 0.00 | - | 1 | 1 | 933.20% |
| BITX240621P00014000 | 2024-05-20 10:31AM EDT | 14.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 517.97% |
| BITX240621P00015000 | 2024-06-11 11:19AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 10 | 260 | 315.63% |
| BITX240621P00016000 | 2024-05-24 9:45AM EDT | 16.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 293.75% |
| BITX240621P00017000 | 2024-06-07 11:50AM EDT | 17.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 430.47% |
| BITX240621P00018000 | 2024-06-11 10:23AM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 585 | 404.69% |
| BITX240621P00019000 | 2024-06-13 10:02AM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 537 | 380.47% |
| BITX240621P00020000 | 2024-06-11 11:37AM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 191 | 248.44% |
| BITX240621P00021000 | 2024-06-13 12:55PM EDT | 21.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 227 | 259.38% |
| BITX240621P00022000 | 2024-06-13 12:47PM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 279 | 314.84% |
| BITX240621P00023000 | 2024-06-14 2:24PM EDT | 23.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 15 | 57 | 184.38% |
| BITX240621P00024000 | 2024-06-12 3:47PM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 29 | 275.78% |
| BITX240621P00025000 | 2024-06-13 12:46PM EDT | 25.00 | 0.17 | 0.00 | 0.35 | +0.12 | +240.00% | 1 | 199 | 217.19% |
| BITX240621P00026000 | 2024-06-12 9:47AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 239.45% |
| BITX240621P00027000 | 2024-06-03 9:30AM EDT | 27.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 134.38% |
| BITX240621P00028000 | 2024-06-14 12:19PM EDT | 28.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 21 | 111 | 166.41% |
| BITX240621P00029000 | 2024-06-13 3:23PM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 24 | 189.06% |
| BITX240621P00030000 | 2024-06-14 3:39PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 279 | 127.73% |
| BITX240621P00031000 | 2024-06-14 2:04PM EDT | 31.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 5 | 12 | 115.23% |
| BITX240621P00032000 | 2024-06-14 2:29PM EDT | 32.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 44 | 322 | 112.11% |
| BITX240621P00033000 | 2024-06-14 2:29PM EDT | 33.00 | 0.25 | 0.15 | 0.30 | -0.45 | -64.29% | 4 | 248 | 109.77% |
| BITX240621P00034000 | 2024-06-14 3:55PM EDT | 34.00 | 0.30 | 0.25 | 0.40 | +0.13 | +76.47% | 26 | 210 | 107.03% |
| BITX240621P00035000 | 2024-06-14 3:34PM EDT | 35.00 | 0.40 | 0.40 | 0.45 | +0.10 | +33.33% | 194 | 868 | 101.37% |
| BITX240621P00036000 | 2024-06-14 3:57PM EDT | 36.00 | 0.55 | 0.45 | 0.65 | +0.15 | +37.50% | 69 | 422 | 95.12% |
| BITX240621P00037000 | 2024-06-14 3:47PM EDT | 37.00 | 0.80 | 0.65 | 0.90 | +0.25 | +45.45% | 243 | 89 | 92.77% |
| BITX240621P00038000 | 2024-06-14 3:53PM EDT | 38.00 | 1.13 | 0.45 | 1.50 | +0.48 | +73.85% | 1,034 | 188 | 85.35% |
| BITX240621P00039000 | 2024-06-14 3:57PM EDT | 39.00 | 1.50 | 1.40 | 1.65 | +0.51 | +51.52% | 654 | 1,160 | 92.38% |
| BITX240621P00040000 | 2024-06-14 3:58PM EDT | 40.00 | 2.00 | 1.50 | 2.40 | +0.70 | +53.85% | 360 | 762 | 88.38% |
| BITX240621P00041000 | 2024-06-14 3:59PM EDT | 41.00 | 2.65 | 2.50 | 3.80 | +0.75 | +39.47% | 107 | 1,103 | 118.85% |
| BITX240621P00042000 | 2024-06-14 2:17PM EDT | 42.00 | 3.60 | 3.20 | 3.60 | +1.20 | +50.00% | 55 | 328 | 98.44% |
| BITX240621P00043000 | 2024-06-14 3:14PM EDT | 43.00 | 3.90 | 3.00 | 4.30 | +0.90 | +30.00% | 37 | 144 | 68.56% |
| BITX240621P00044000 | 2024-06-14 3:39PM EDT | 44.00 | 4.83 | 3.80 | 5.20 | +2.73 | +130.00% | 57 | 110 | 67.58% |
| BITX240621P00045000 | 2024-06-14 3:57PM EDT | 45.00 | 5.65 | 5.60 | 6.00 | +1.25 | +28.41% | 60 | 1,500 | 102.73% |
| BITX240621P00046000 | 2024-06-14 12:01PM EDT | 46.00 | 5.70 | 6.50 | 7.10 | -0.13 | -2.23% | 16 | 205 | 113.67% |
| BITX240621P00047000 | 2024-06-14 3:37PM EDT | 47.00 | 7.30 | 6.50 | 7.80 | +3.17 | +76.76% | 28 | 13 | 124.12% |
| BITX240621P00048000 | 2024-06-14 3:54PM EDT | 48.00 | 8.60 | 8.30 | 8.80 | +1.55 | +21.99% | 22 | 101 | 110.55% |
| BITX240621P00049000 | 2024-06-14 3:23PM EDT | 49.00 | 9.62 | 9.30 | 10.20 | +4.32 | +81.51% | 6 | 64 | 139.06% |
| BITX240621P00050000 | 2024-06-14 3:23PM EDT | 50.00 | 10.57 | 10.20 | 10.90 | +4.77 | +82.24% | 68 | 1,242 | 127.34% |
| BITX240621P00051000 | 2024-06-14 1:46PM EDT | 51.00 | 11.38 | 11.20 | 12.90 | +1.17 | +11.46% | 1 | 12 | 182.23% |
| BITX240621P00052000 | 2024-06-14 3:03PM EDT | 52.00 | 12.51 | 12.10 | 13.40 | +5.61 | +81.30% | 1 | 86 | 165.04% |
| BITX240621P00053000 | 2024-06-12 10:20AM EDT | 53.00 | 8.20 | 13.10 | 13.80 | 0.00 | - | 10 | 24 | 135.55% |
| BITX240621P00054000 | 2024-06-11 9:54AM EDT | 54.00 | 12.85 | 14.10 | 15.60 | 0.00 | - | 1 | 32 | 190.63% |
| BITX240621P00055000 | 2024-06-11 9:54AM EDT | 55.00 | 13.70 | 15.10 | 16.70 | 0.00 | - | 2 | 62 | 202.93% |
| BITX240621P00056000 | 2024-05-23 10:09AM EDT | 56.00 | 14.30 | 16.20 | 17.90 | 0.00 | - | 20 | 42 | 224.02% |
| BITX240621P00058000 | 2024-05-30 10:45AM EDT | 58.00 | 14.70 | 18.20 | 19.40 | 0.00 | - | 1 | 9 | 215.04% |
| BITX240621P00060000 | 2024-06-12 11:08AM EDT | 60.00 | 14.96 | 20.20 | 21.80 | 0.00 | - | 1 | 5 | 248.63% |
| BITX240621P00065000 | 2024-05-23 10:08AM EDT | 65.00 | 22.40 | 24.70 | 26.70 | 0.00 | - | 1 | 2 | 246.88% |
| BITX240621P00070000 | 2024-05-30 10:47AM EDT | 70.00 | 25.50 | 29.70 | 31.90 | 0.00 | - | 26 | 17 | 286.72% |
| BITX240621P00075000 | 2024-06-11 11:40AM EDT | 75.00 | 33.80 | 34.00 | 36.50 | 0.00 | - | 1 | 0 | 383.20% |
| BITX240621P00080000 | 2024-05-03 2:10PM EDT | 80.00 | 42.30 | 36.20 | 38.70 | 0.00 | - | 28 | 10 | 0.00% |
| BITX240621P00100000 | 2024-05-29 3:43PM EDT | 100.00 | 57.10 | 59.50 | 61.50 | 0.00 | - | 5 | 0 | 352.34% |
© 2024 Yahoo. All rights reserved.