2x Bitcoin Strategy ETF (BITX)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240712C00039000 | 2024-06-21 11:36AM EDT | 39.00 | 2.20 | 2.15 | 3.50 | -0.88 | -28.57% | 5 | 3 | 93.80% |
| BITX240712C00039500 | 2024-06-21 9:32AM EDT | 39.50 | 2.25 | 1.95 | 3.10 | -0.65 | -22.41% | 1 | 5 | 90.87% |
| BITX240712C00040000 | 2024-06-21 11:37AM EDT | 40.00 | 2.00 | 1.85 | 2.25 | -1.30 | -39.39% | 3 | 11 | 82.52% |
| BITX240712C00041500 | 2024-06-18 9:57AM EDT | 41.50 | 2.60 | 1.25 | 2.45 | 0.00 | - | 1 | 2 | 90.82% |
| BITX240712C00042500 | 2024-06-14 1:10PM EDT | 42.50 | 2.90 | 1.25 | 2.05 | 0.00 | - | - | 16 | 93.21% |
| BITX240712C00043000 | 2024-06-21 11:19AM EDT | 43.00 | 1.80 | 1.10 | 2.00 | -3.20 | -64.00% | 1 | 1 | 94.04% |
| BITX240712C00043500 | 2024-06-21 10:56AM EDT | 43.50 | 1.30 | 1.10 | 1.85 | -2.20 | -62.86% | 15 | 18 | 95.46% |
| BITX240712C00044000 | 2024-06-21 3:21PM EDT | 44.00 | 1.00 | 1.00 | 1.70 | -0.42 | -29.58% | 43 | 52 | 95.02% |
| BITX240712C00044500 | 2024-06-13 1:34PM EDT | 44.50 | 3.20 | 0.75 | 2.05 | 0.00 | - | 1 | 1 | 100.24% |
| BITX240712C00045000 | 2024-06-21 11:58AM EDT | 45.00 | 1.05 | 0.80 | 1.50 | -0.15 | -12.50% | 271 | 80 | 95.12% |
| BITX240712C00046000 | 2024-06-13 3:56PM EDT | 46.00 | 2.75 | 0.65 | 1.30 | 0.00 | - | 25 | 25 | 95.12% |
| BITX240712C00046500 | 2024-06-17 2:17PM EDT | 46.50 | 1.30 | 0.60 | 1.50 | 0.00 | - | 1 | 5 | 100.98% |
| BITX240712C00048000 | 2024-06-20 10:17AM EDT | 48.00 | 0.80 | 0.50 | 1.20 | 0.00 | - | 2 | 10 | 101.76% |
| BITX240712C00049000 | 2024-06-20 10:59AM EDT | 49.00 | 0.82 | 0.05 | 1.25 | 0.00 | - | 3 | 12 | 98.24% |
| BITX240712C00050000 | 2024-06-21 11:36AM EDT | 50.00 | 0.50 | 0.40 | 1.05 | -0.25 | -33.33% | 5 | 68 | 106.74% |
| BITX240712C00051000 | 2024-06-17 12:38PM EDT | 51.00 | 0.95 | 0.00 | 1.25 | 0.00 | - | 8 | 7 | 106.84% |
| BITX240712C00052000 | 2024-06-05 10:57AM EDT | 52.00 | 4.50 | 0.00 | 1.45 | 0.00 | - | - | 1 | 116.36% |
| BITX240712C00053000 | 2024-06-14 3:54PM EDT | 53.00 | 0.40 | 0.00 | 1.20 | -0.25 | -38.46% | - | 3 | 114.55% |
| BITX240712C00054000 | 2024-06-13 9:54AM EDT | 54.00 | 1.60 | 0.00 | 1.15 | 0.00 | - | 10 | 10 | 117.48% |
| BITX240712C00055000 | 2024-06-17 11:22AM EDT | 55.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | 24 | 24 | 97.85% |
| BITX240712C00056000 | 2024-06-20 12:22PM EDT | 56.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 13 | 9 | 121.29% |
| BITX240712C00057000 | 2024-06-11 3:22PM EDT | 57.00 | 1.30 | 0.00 | 1.70 | 0.00 | - | - | 1 | 144.14% |
| BITX240712C00058000 | 2024-06-12 11:22AM EDT | 58.00 | 1.85 | 0.00 | 1.75 | 0.00 | - | - | 1 | 149.41% |
| BITX240712C00060000 | 2024-06-12 9:49AM EDT | 60.00 | 1.70 | 0.00 | 0.90 | 0.00 | - | 30 | 44 | 132.81% |
| BITX240712C00065000 | 2024-06-07 2:50PM EDT | 65.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 5 | 4 | 143.36% |
| BITX240712C00069000 | 2024-06-12 3:53PM EDT | 69.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 155.08% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240712P00036000 | 2024-06-21 2:14PM EDT | 36.00 | 2.80 | 2.45 | 4.10 | +0.03 | +1.08% | 12 | 8 | 120.56% |
| BITX240712P00038000 | 2024-06-20 12:16PM EDT | 38.00 | 4.15 | 3.10 | 4.20 | +0.20 | +5.06% | 6 | 71 | 101.42% |
| BITX240712P00039000 | 2024-06-20 11:01AM EDT | 39.00 | 4.14 | 4.10 | 5.70 | 0.00 | - | 2 | 42 | 120.51% |
| BITX240712P00039500 | 2024-06-10 3:31PM EDT | 39.50 | 2.90 | 4.10 | 5.50 | 0.00 | - | - | 10 | 109.13% |
| BITX240712P00040000 | 2024-06-20 11:07AM EDT | 40.00 | 4.75 | 4.30 | 5.80 | 0.00 | - | 2 | 24 | 107.37% |
| BITX240712P00040500 | 2024-06-14 12:08PM EDT | 40.50 | 4.50 | 5.20 | 6.70 | 0.00 | - | - | 1 | 123.83% |
| BITX240712P00041000 | 2024-06-14 2:45PM EDT | 41.00 | 5.75 | 5.60 | 7.10 | 0.00 | - | 17 | 3 | 125.88% |
| BITX240712P00041500 | 2024-06-11 11:04AM EDT | 41.50 | 5.40 | 5.90 | 8.40 | 0.00 | - | - | 1 | 139.21% |
| BITX240712P00042000 | 2024-06-13 12:43PM EDT | 42.00 | 5.16 | 4.80 | 7.80 | 0.00 | - | 1 | 4 | 104.69% |
| BITX240712P00042500 | 2024-06-13 9:54AM EDT | 42.50 | 5.00 | 6.60 | 8.10 | 0.00 | - | 1 | 1 | 125.15% |
| BITX240712P00043500 | 2024-06-17 3:12PM EDT | 43.50 | 5.90 | 6.60 | 9.90 | 0.00 | - | 1 | 1 | 130.52% |
| BITX240712P00044000 | 2024-06-13 11:17AM EDT | 44.00 | 6.35 | 7.50 | 9.60 | 0.00 | - | 2 | 1 | 128.52% |
| BITX240712P00045000 | 2024-06-13 1:40PM EDT | 45.00 | 7.31 | 7.60 | 9.90 | 0.00 | - | 1 | 2 | 110.99% |
| BITX240712P00045500 | 2024-06-12 10:18AM EDT | 45.50 | 5.00 | 8.60 | 11.10 | 0.00 | - | - | 1 | 133.55% |
| BITX240712P00046000 | 2024-06-11 1:58PM EDT | 46.00 | 6.85 | 9.10 | 10.70 | 0.00 | - | - | 1 | 122.71% |
| BITX240712P00048000 | 2024-06-14 3:49PM EDT | 48.00 | 10.18 | 11.10 | 13.30 | 0.00 | - | - | 29 | 145.46% |
| BITX240712P00049000 | 2024-06-07 10:07AM EDT | 49.00 | 6.60 | 12.10 | 13.60 | 0.00 | - | 1 | 1 | 139.84% |
| BITX240712P00050000 | 2024-06-14 12:43PM EDT | 50.00 | 12.40 | 13.10 | 14.60 | 0.00 | - | 2 | 13 | 145.61% |
© 2024 Yahoo. All rights reserved.