2x Bitcoin Strategy ETF (BITX)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240705C00033000 | 2024-06-21 3:34PM EDT | 33.00 | 5.10 | 4.30 | 6.20 | -1.01 | -16.53% | 68 | 7 | 71.39% |
| BITX240705C00036000 | 2024-06-21 1:10PM EDT | 36.00 | 2.79 | 2.55 | 4.10 | -2.11 | -43.06% | 33 | 55 | 81.64% |
| BITX240705C00039500 | 2024-06-21 3:32PM EDT | 39.50 | 1.57 | 1.30 | 2.20 | -2.23 | -58.68% | 110 | 4 | 85.25% |
| BITX240705C00040000 | 2024-06-21 3:39PM EDT | 40.00 | 1.75 | 1.20 | 2.40 | -0.37 | -17.45% | 50 | 177 | 93.41% |
| BITX240705C00040500 | 2024-06-20 1:49PM EDT | 40.50 | 1.95 | 1.00 | 1.90 | 0.00 | - | 1 | 6 | 86.62% |
| BITX240705C00041000 | 2024-06-21 2:28PM EDT | 41.00 | 1.20 | 0.95 | 1.80 | -0.58 | -32.58% | 4 | 8 | 89.45% |
| BITX240705C00041500 | 2024-06-21 3:48PM EDT | 41.50 | 1.00 | 0.90 | 1.80 | -1.40 | -58.33% | 8 | 4 | 93.85% |
| BITX240705C00042500 | 2024-06-21 1:14PM EDT | 42.50 | 0.75 | 0.70 | 1.80 | -0.45 | -37.50% | 11 | 81 | 99.95% |
| BITX240705C00043000 | 2024-06-21 3:20PM EDT | 43.00 | 0.80 | 0.55 | 1.00 | -0.30 | -27.27% | 2 | 56 | 84.42% |
| BITX240705C00043500 | 2024-06-18 3:59PM EDT | 43.50 | 1.30 | 0.50 | 1.65 | 0.00 | - | 29 | 26 | 101.95% |
| BITX240705C00044000 | 2024-06-21 3:55PM EDT | 44.00 | 0.70 | 0.15 | 0.70 | -0.20 | -22.22% | 42 | 93 | 74.80% |
| BITX240705C00044500 | 2024-06-07 2:14PM EDT | 44.50 | 4.50 | 0.00 | 1.20 | 0.00 | - | 5 | 5 | 88.09% |
| BITX240705C00045000 | 2024-06-21 12:58PM EDT | 45.00 | 0.55 | 0.40 | 0.65 | -0.18 | -24.66% | 66 | 25 | 87.79% |
| BITX240705C00045500 | 2024-06-17 3:49PM EDT | 45.50 | 2.00 | 0.00 | 1.05 | 0.00 | - | 5 | 12 | 91.31% |
| BITX240705C00046000 | 2024-06-05 1:50PM EDT | 46.00 | 6.21 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 103.13% |
| BITX240705C00046500 | 2024-06-12 3:27PM EDT | 46.50 | 3.30 | 0.00 | 1.05 | 0.00 | - | 1 | 4 | 98.24% |
| BITX240705C00047000 | 2024-06-21 1:59PM EDT | 47.00 | 0.45 | 0.30 | 1.20 | -0.15 | -25.00% | 1 | 28 | 114.06% |
| BITX240705C00047500 | 2024-06-17 1:35PM EDT | 47.50 | 1.00 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 100.20% |
| BITX240705C00048000 | 2024-06-21 10:37AM EDT | 48.00 | 0.40 | 0.00 | 0.35 | -0.20 | -33.33% | 40 | 12 | 81.64% |
| BITX240705C00049000 | 2024-06-17 2:18PM EDT | 49.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | 1 | 1,004 | 91.80% |
| BITX240705C00049500 | 2024-06-20 12:42PM EDT | 49.50 | 0.35 | 0.00 | 1.00 | 0.00 | - | 4 | 30 | 115.63% |
| BITX240705C00050500 | 2024-06-21 10:15AM EDT | 50.50 | 0.29 | 0.00 | 0.75 | -0.51 | -63.75% | 10 | 11 | 112.60% |
| BITX240705C00055000 | 2024-06-20 3:50PM EDT | 55.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 6 | 21 | 121.29% |
| BITX240705C00060000 | 2024-06-17 3:17PM EDT | 60.00 | 0.26 | 0.15 | 0.30 | 0.00 | - | 68 | 114 | 142.19% |
| BITX240705C00065000 | 2024-06-07 10:51AM EDT | 65.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 177.93% |
| BITX240705C00068000 | 2024-06-12 3:25PM EDT | 68.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 42 | 188.87% |
| BITX240705C00070000 | 2024-06-21 12:14PM EDT | 70.00 | 0.10 | 0.00 | 0.75 | -0.50 | -83.33% | 1 | 2 | 195.70% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240705P00025000 | 2024-06-21 11:40AM EDT | 25.00 | 0.12 | 0.00 | 0.15 | +0.02 | +20.00% | 11 | 5 | 116.02% |
| BITX240705P00028000 | 2024-06-21 1:57PM EDT | 28.00 | 0.25 | 0.10 | 0.35 | -0.05 | -16.67% | 11 | 20 | 110.74% |
| BITX240705P00034000 | 2024-06-21 3:23PM EDT | 34.00 | 1.25 | 0.70 | 1.35 | +0.05 | +4.17% | 28 | 20 | 92.48% |
| BITX240705P00035000 | 2024-06-21 3:21PM EDT | 35.00 | 1.55 | 1.35 | 1.95 | -0.07 | -4.32% | 5 | 46 | 104.44% |
| BITX240705P00038000 | 2024-06-21 12:26PM EDT | 38.00 | 3.68 | 1.90 | 3.80 | +0.83 | +29.12% | 3 | 19 | 97.66% |
| BITX240705P00039000 | 2024-06-21 12:06PM EDT | 39.00 | 4.15 | 3.30 | 5.00 | +0.57 | +15.92% | 3 | 7 | 123.19% |
| BITX240705P00039500 | 2024-06-18 10:03AM EDT | 39.50 | 4.20 | 3.70 | 5.30 | 0.00 | - | 405 | 420 | 124.81% |
| BITX240705P00040000 | 2024-06-21 2:45PM EDT | 40.00 | 4.50 | 3.80 | 5.70 | +0.39 | +9.49% | 59 | 1,669 | 122.61% |
| BITX240705P00040500 | 2024-06-14 3:31PM EDT | 40.50 | 4.20 | 4.10 | 5.60 | 0.00 | - | - | 3 | 114.60% |
| BITX240705P00041000 | 2024-06-21 11:27AM EDT | 41.00 | 5.26 | 4.80 | 5.90 | +0.52 | +10.97% | 53 | 6 | 120.51% |
| BITX240705P00041500 | 2024-06-21 2:30PM EDT | 41.50 | 5.45 | 5.20 | 6.50 | +0.95 | +21.11% | 1 | 1 | 126.22% |
| BITX240705P00042500 | 2024-06-21 9:42AM EDT | 42.50 | 6.84 | 5.60 | 7.40 | +1.10 | +19.16% | 10 | 23 | 123.93% |
| BITX240705P00043000 | 2024-06-20 12:39PM EDT | 43.00 | 6.37 | 6.10 | 8.20 | 0.00 | - | 3 | 21 | 134.67% |
| BITX240705P00043500 | 2024-06-07 2:19PM EDT | 43.50 | 4.30 | 6.60 | 8.30 | 0.00 | - | 1 | 3 | 131.93% |
| BITX240705P00044000 | 2024-06-21 3:35PM EDT | 44.00 | 7.72 | 7.30 | 9.30 | +1.72 | +28.67% | 4 | 25 | 150.00% |
| BITX240705P00044500 | 2024-06-07 12:13PM EDT | 44.50 | 4.00 | 7.30 | 9.90 | 0.00 | - | 2 | 2 | 147.07% |
| BITX240705P00045000 | 2024-06-14 3:46PM EDT | 45.00 | 7.54 | 8.10 | 9.20 | 0.00 | - | 1 | 20 | 133.59% |
| BITX240705P00045500 | 2024-06-07 12:46PM EDT | 45.50 | 4.70 | 8.50 | 9.60 | 0.00 | - | 1 | 1 | 133.59% |
| BITX240705P00046000 | 2024-06-14 1:49PM EDT | 46.00 | 8.40 | 8.10 | 10.60 | 0.00 | - | - | 1 | 129.10% |
| BITX240705P00047000 | 2024-06-11 3:43PM EDT | 47.00 | 7.40 | 8.20 | 11.40 | 0.00 | - | 2 | 14 | 109.86% |
| BITX240705P00048000 | 2024-06-07 9:56AM EDT | 48.00 | 5.70 | 10.40 | 12.80 | 0.00 | - | 1 | 1 | 155.32% |
| BITX240705P00049000 | 2024-06-07 12:30PM EDT | 49.00 | 6.44 | 11.10 | 14.10 | 0.00 | - | 2 | 2 | 162.60% |
© 2024 Yahoo. All rights reserved.