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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240719C00015000 | 2024-06-17 9:48AM EDT | 15.00 | 23.80 | 22.10 | 23.70 | 0.00 | - | 1 | 1 | 145.31% |
| BITX240719C00025000 | 2024-06-20 11:14AM EDT | 25.00 | 13.90 | 12.20 | 13.60 | 0.00 | - | 5 | 10 | 69.92% |
| BITX240719C00029000 | 2024-06-07 11:23AM EDT | 29.00 | 19.23 | 8.30 | 10.50 | 0.00 | - | 10 | 0 | 88.18% |
| BITX240719C00030000 | 2024-06-21 3:47PM EDT | 30.00 | 8.20 | 7.40 | 9.30 | -0.90 | -9.89% | 32 | 90 | 77.44% |
| BITX240719C00032000 | 2024-06-17 3:23PM EDT | 32.00 | 9.90 | 6.20 | 7.20 | 0.00 | - | 2 | 53 | 75.59% |
| BITX240719C00034000 | 2024-06-21 12:57PM EDT | 34.00 | 5.08 | 5.10 | 6.10 | -8.16 | -61.63% | 1 | 6 | 85.21% |
| BITX240719C00035000 | 2024-06-21 1:15PM EDT | 35.00 | 4.50 | 4.50 | 6.00 | -1.20 | -21.05% | 3 | 111 | 92.29% |
| BITX240719C00036000 | 2024-06-21 9:46AM EDT | 36.00 | 3.88 | 4.00 | 5.10 | -1.22 | -23.92% | 10 | 10 | 88.48% |
| BITX240719C00037000 | 2024-06-20 3:49PM EDT | 37.00 | 4.72 | 3.50 | 5.10 | 0.00 | - | 12 | 74 | 95.02% |
| BITX240719C00038000 | 2024-06-21 2:05PM EDT | 38.00 | 3.16 | 3.10 | 3.70 | -1.14 | -26.51% | 52 | 43 | 84.38% |
| BITX240719C00039000 | 2024-06-21 2:14PM EDT | 39.00 | 3.00 | 2.80 | 3.70 | -0.70 | -18.92% | 27 | 33 | 91.06% |
| BITX240719C00040000 | 2024-06-21 3:58PM EDT | 40.00 | 2.86 | 2.55 | 3.00 | -0.54 | -15.88% | 24 | 121 | 88.87% |
| BITX240719C00041000 | 2024-06-21 11:47AM EDT | 41.00 | 2.18 | 2.20 | 2.80 | +2.18 | - | 6 | 15 | 90.63% |
| BITX240719C00042000 | 2024-06-21 11:44AM EDT | 42.00 | 2.05 | 1.95 | 3.00 | -0.75 | -26.79% | 5 | 36 | 97.80% |
| BITX240719C00043000 | 2024-06-20 12:25PM EDT | 43.00 | 2.30 | 1.70 | 3.10 | 0.00 | - | 20 | 72 | 103.22% |
| BITX240719C00044000 | 2024-06-21 9:47AM EDT | 44.00 | 1.50 | 1.50 | 2.25 | -0.70 | -31.82% | 2 | 44 | 96.29% |
| BITX240719C00045000 | 2024-06-21 3:57PM EDT | 45.00 | 1.90 | 1.25 | 1.80 | -0.04 | -2.06% | 112 | 517 | 92.82% |
| BITX240719C00046000 | 2024-06-21 3:52PM EDT | 46.00 | 1.40 | 1.25 | 1.80 | -0.36 | -20.45% | 1 | 16 | 98.63% |
| BITX240719C00047000 | 2024-06-21 11:41AM EDT | 47.00 | 1.14 | 1.00 | 1.75 | -1.11 | -49.33% | 4 | 13 | 99.66% |
| BITX240719C00048000 | 2024-06-21 2:20PM EDT | 48.00 | 1.00 | 0.90 | 1.60 | -0.30 | -23.08% | 32 | 45 | 100.98% |
| BITX240719C00049000 | 2024-06-12 12:17PM EDT | 49.00 | 5.00 | 0.75 | 2.00 | 0.00 | - | 1 | 10 | 109.86% |
| BITX240719C00050000 | 2024-06-21 2:57PM EDT | 50.00 | 0.91 | 0.70 | 1.05 | -0.25 | -21.55% | 43 | 296 | 97.61% |
| BITX240719C00051000 | 2024-06-14 11:27AM EDT | 51.00 | 2.05 | 0.50 | 1.25 | 0.00 | - | 1 | 2 | 101.95% |
| BITX240719C00052000 | 2024-06-20 3:22PM EDT | 52.00 | 0.86 | 0.50 | 1.20 | 0.00 | - | 9 | 82 | 105.18% |
| BITX240719C00053000 | 2024-06-18 3:37PM EDT | 53.00 | 1.05 | 0.40 | 0.80 | 0.00 | - | 1 | 5 | 98.63% |
| BITX240719C00054000 | 2024-06-20 12:03PM EDT | 54.00 | 0.80 | 0.00 | 1.90 | 0.00 | - | 8 | 10 | 116.99% |
| BITX240719C00055000 | 2024-06-21 11:09AM EDT | 55.00 | 0.55 | 0.30 | 1.40 | -0.30 | -35.29% | 13 | 1,161 | 116.80% |
| BITX240719C00056000 | 2024-06-13 9:40AM EDT | 56.00 | 2.65 | 0.25 | 1.10 | 0.00 | - | 1 | 2 | 112.89% |
| BITX240719C00057000 | 2024-06-12 9:30AM EDT | 57.00 | 2.51 | 0.00 | 1.80 | 0.00 | - | - | 3 | 126.12% |
| BITX240719C00058000 | 2024-06-18 12:27PM EDT | 58.00 | 0.53 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 105.27% |
| BITX240719C00059000 | 2024-06-11 9:34AM EDT | 59.00 | 1.70 | 0.00 | 1.60 | 0.00 | - | 1 | 44 | 128.71% |
| BITX240719C00060000 | 2024-06-21 9:30AM EDT | 60.00 | 0.28 | 0.10 | 0.85 | -0.12 | -30.00% | 5 | 175 | 115.72% |
| BITX240719C00061000 | 2024-06-07 10:54AM EDT | 61.00 | 3.30 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 114.16% |
| BITX240719C00065000 | 2024-06-18 3:48PM EDT | 65.00 | 0.44 | 0.05 | 1.05 | 0.00 | - | 2 | 30 | 134.28% |
| BITX240719C00067000 | 2024-06-07 3:16PM EDT | 67.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 128.52% |
| BITX240719C00070000 | 2024-06-14 11:54AM EDT | 70.00 | 0.55 | 0.05 | 0.30 | 0.00 | - | 2 | 354 | 117.97% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240719P00015000 | 2024-06-20 11:02AM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 2,004 | 164.84% |
| BITX240719P00017500 | 2024-06-14 2:51PM EDT | 17.50 | 0.18 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 173.05% |
| BITX240719P00020000 | 2024-06-18 9:38AM EDT | 20.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 92 | 136.33% |
| BITX240719P00022500 | 2024-06-21 2:09PM EDT | 22.50 | 0.30 | 0.15 | 0.30 | +0.03 | +11.11% | 1 | 59 | 120.31% |
| BITX240719P00025000 | 2024-06-21 3:51PM EDT | 25.00 | 0.30 | 0.20 | 0.50 | -0.15 | -33.33% | 52 | 227 | 110.55% |
| BITX240719P00027000 | 2024-06-20 11:37AM EDT | 27.00 | 0.71 | 0.45 | 0.75 | 0.00 | - | 2 | 83 | 109.28% |
| BITX240719P00028000 | 2024-06-17 9:40AM EDT | 28.00 | 0.70 | 0.50 | 1.45 | 0.00 | - | 1 | 55 | 118.46% |
| BITX240719P00029000 | 2024-06-21 10:54AM EDT | 29.00 | 1.00 | 0.15 | 1.60 | 0.00 | - | 1 | 48 | 104.49% |
| BITX240719P00030000 | 2024-06-21 12:55PM EDT | 30.00 | 1.20 | 1.00 | 1.30 | +0.10 | +9.09% | 3 | 582 | 106.20% |
| BITX240719P00031000 | 2024-06-21 1:19PM EDT | 31.00 | 1.47 | 0.90 | 1.60 | -0.08 | -5.16% | 1 | 73 | 100.15% |
| BITX240719P00032000 | 2024-06-21 12:41PM EDT | 32.00 | 1.78 | 1.45 | 2.00 | +0.14 | +8.54% | 5 | 52 | 105.96% |
| BITX240719P00033000 | 2024-06-21 2:27PM EDT | 33.00 | 2.08 | 1.80 | 2.40 | +0.28 | +15.56% | 9 | 1,135 | 106.69% |
| BITX240719P00034000 | 2024-06-21 2:39PM EDT | 34.00 | 2.50 | 1.70 | 3.00 | 0.00 | - | 4 | 6 | 102.78% |
| BITX240719P00035000 | 2024-06-21 3:34PM EDT | 35.00 | 2.90 | 2.65 | 3.40 | 0.00 | - | 11 | 353 | 109.47% |
| BITX240719P00036000 | 2024-06-21 11:51AM EDT | 36.00 | 3.50 | 3.10 | 4.40 | +0.76 | +27.74% | 5 | 68 | 115.92% |
| BITX240719P00037000 | 2024-06-21 10:44AM EDT | 37.00 | 3.70 | 3.60 | 4.60 | +0.04 | +1.09% | 8 | 58 | 111.77% |
| BITX240719P00038000 | 2024-06-21 3:40PM EDT | 38.00 | 4.40 | 4.20 | 6.40 | -0.70 | -13.73% | 2 | 77 | 127.83% |
| BITX240719P00039000 | 2024-06-21 1:22PM EDT | 39.00 | 5.50 | 4.70 | 5.10 | +0.30 | +5.77% | 1 | 8 | 103.76% |
| BITX240719P00040000 | 2024-06-21 3:49PM EDT | 40.00 | 5.70 | 5.40 | 6.30 | -0.60 | -9.52% | 22 | 376 | 111.91% |
| BITX240719P00041000 | 2024-06-20 11:18AM EDT | 41.00 | 6.10 | 6.20 | 7.60 | 0.00 | - | 1 | 23 | 121.83% |
| BITX240719P00042000 | 2024-06-21 2:17PM EDT | 42.00 | 7.31 | 6.60 | 8.90 | +0.65 | +9.76% | 11 | 67 | 126.22% |
| BITX240719P00043000 | 2024-06-17 3:22PM EDT | 43.00 | 6.35 | 7.30 | 9.30 | 0.00 | - | 9 | 98 | 122.66% |
| BITX240719P00044000 | 2024-06-18 12:25PM EDT | 44.00 | 8.50 | 8.10 | 9.50 | 0.00 | - | 2 | 16 | 117.04% |
| BITX240719P00045000 | 2024-06-21 3:37PM EDT | 45.00 | 9.58 | 9.00 | 9.60 | +0.58 | +6.44% | 20 | 83 | 110.50% |
| BITX240719P00046000 | 2024-06-10 1:23PM EDT | 46.00 | 6.95 | 9.00 | 11.20 | 0.00 | - | 2 | 23 | 111.18% |
| BITX240719P00047000 | 2024-06-17 1:25PM EDT | 47.00 | 9.87 | 10.60 | 12.50 | 0.00 | - | 2 | 34 | 129.20% |
| BITX240719P00048000 | 2024-06-21 3:40PM EDT | 48.00 | 12.37 | 11.20 | 13.20 | +2.00 | +19.29% | 8 | 6 | 125.20% |
| BITX240719P00049000 | 2024-06-07 2:14PM EDT | 49.00 | 9.65 | 12.60 | 14.30 | 0.00 | - | 11 | 5 | 137.45% |
| BITX240719P00050000 | 2024-06-18 10:09AM EDT | 50.00 | 13.80 | 13.40 | 14.70 | 0.00 | - | 2 | 135 | 131.20% |
| BITX240719P00055000 | 2024-06-12 3:45PM EDT | 55.00 | 14.57 | 17.70 | 20.30 | 0.00 | - | 1 | 16 | 152.30% |
| BITX240719P00060000 | 2024-06-13 11:38AM EDT | 60.00 | 20.50 | 22.70 | 25.40 | 0.00 | - | 1 | 1 | 173.19% |
© 2024 Yahoo. All rights reserved.