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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240920C00004000 | 2024-02-23 11:02AM EDT | 4.00 | 27.00 | 38.50 | 42.40 | 0.00 | - | 1 | 0 | 0.00% |
| BITX240920C00007000 | 2024-05-13 12:16PM EDT | 7.00 | 32.10 | 34.10 | 37.30 | 0.00 | - | 1 | 0 | 581.64% |
| BITX240920C00009000 | 2024-01-11 11:50AM EDT | 9.00 | 18.50 | 17.00 | 20.80 | 0.00 | - | 3 | 3 | 0.00% |
| BITX240920C00010000 | 2024-05-20 3:30PM EDT | 10.00 | 36.50 | 26.30 | 29.70 | 0.00 | - | 5 | 0 | 138.67% |
| BITX240920C00011000 | 2024-05-01 12:08PM EDT | 11.00 | 21.00 | 30.60 | 33.60 | 0.00 | - | 4 | 0 | 407.42% |
| BITX240920C00014000 | 2024-05-21 2:37PM EDT | 14.00 | 31.50 | 23.80 | 25.80 | 0.00 | - | 130 | 0 | 162.89% |
| BITX240920C00015000 | 2024-06-17 1:02PM EDT | 15.00 | 25.40 | 22.00 | 23.50 | 0.00 | - | 1 | 14 | 137.50% |
| BITX240920C00016000 | 2024-05-22 11:42AM EDT | 16.00 | 31.50 | 20.20 | 23.60 | 0.00 | - | 1 | 0 | 74.22% |
| BITX240920C00018000 | 2024-06-17 1:39PM EDT | 18.00 | 22.90 | 19.00 | 20.60 | 0.00 | - | 2 | 8 | 118.36% |
| BITX240920C00019000 | 2024-01-30 4:29PM EDT | 19.00 | 7.50 | 25.50 | 30.00 | 0.00 | - | 1 | 1 | 344.73% |
| BITX240920C00020000 | 2024-06-18 3:03PM EDT | 20.00 | 18.42 | 16.90 | 18.50 | 0.00 | - | 2 | 43 | 100.10% |
| BITX240920C00021000 | 2024-06-18 3:03PM EDT | 21.00 | 17.40 | 16.00 | 17.60 | 0.00 | - | 1 | 7 | 97.75% |
| BITX240920C00022000 | 2024-06-07 3:15PM EDT | 22.00 | 22.90 | 15.30 | 16.80 | 0.00 | - | 3 | 9 | 65.23% |
| BITX240920C00023000 | 2024-05-01 10:17AM EDT | 23.00 | 13.40 | 19.40 | 21.90 | 0.00 | - | 2 | 1 | 207.72% |
| BITX240920C00024000 | 2024-05-30 1:26PM EDT | 24.00 | 21.90 | 13.50 | 14.90 | 0.00 | - | 1 | 27 | 64.36% |
| BITX240920C00025000 | 2024-06-21 11:37AM EDT | 25.00 | 12.80 | 13.00 | 13.90 | -1.20 | -8.57% | 5 | 196 | 69.29% |
| BITX240920C00026000 | 2024-06-11 11:47AM EDT | 26.00 | 15.80 | 12.10 | 13.70 | 0.00 | - | 3 | 5 | 77.25% |
| BITX240920C00027000 | 2024-06-10 11:18AM EDT | 27.00 | 19.70 | 11.10 | 12.60 | 0.00 | - | 1 | 8 | 70.36% |
| BITX240920C00028000 | 2024-06-10 3:21PM EDT | 28.00 | 18.78 | 10.60 | 12.80 | 0.00 | - | 5 | 11 | 83.79% |
| BITX240920C00029000 | 2024-06-14 3:07PM EDT | 29.00 | 12.50 | 10.30 | 11.40 | 0.00 | - | 10 | 77 | 80.57% |
| BITX240920C00030000 | 2024-06-21 2:19PM EDT | 30.00 | 10.12 | 9.40 | 10.90 | -0.98 | -8.83% | 77 | 399 | 79.91% |
| BITX240920C00031000 | 2024-06-18 11:10AM EDT | 31.00 | 10.60 | 8.70 | 10.60 | 0.00 | - | 2 | 5 | 82.23% |
| BITX240920C00032000 | 2024-05-21 1:29PM EDT | 32.00 | 18.00 | 9.60 | 10.60 | 0.00 | - | 5 | 6 | 98.93% |
| BITX240920C00033000 | 2024-05-15 1:58PM EDT | 33.00 | 14.40 | 9.80 | 11.50 | 0.00 | - | 3 | 27 | 115.41% |
| BITX240920C00034000 | 2024-06-21 11:18AM EDT | 34.00 | 8.70 | 7.70 | 9.20 | +0.40 | +4.82% | 5 | 26 | 89.70% |
| BITX240920C00035000 | 2024-06-21 3:10PM EDT | 35.00 | 8.20 | 7.70 | 8.90 | -0.80 | -8.89% | 13 | 99 | 94.68% |
| BITX240920C00036000 | 2024-02-23 11:06AM EDT | 36.00 | 9.00 | 19.50 | 22.00 | 0.00 | - | 10 | 17 | 295.07% |
| BITX240920C00037000 | 2024-06-21 3:15PM EDT | 37.00 | 7.72 | 6.70 | 8.20 | -1.58 | -16.99% | 18 | 10 | 95.36% |
| BITX240920C00038000 | 2024-06-21 3:15PM EDT | 38.00 | 7.20 | 6.90 | 7.90 | -0.48 | -6.25% | 73 | 66 | 100.37% |
| BITX240920C00039000 | 2024-06-20 2:35PM EDT | 39.00 | 7.60 | 6.30 | 7.50 | 0.00 | - | 3 | 28 | 98.85% |
| BITX240920C00040000 | 2024-06-21 11:45AM EDT | 40.00 | 6.20 | 5.50 | 7.10 | -0.80 | -11.43% | 18 | 509 | 95.75% |
| BITX240920C00041000 | 2024-06-21 10:05AM EDT | 41.00 | 5.90 | 5.80 | 7.10 | -1.10 | -15.71% | 4 | 56 | 102.49% |
| BITX240920C00042000 | 2024-06-21 11:34AM EDT | 42.00 | 5.80 | 5.50 | 6.80 | -0.90 | -13.43% | 24 | 101 | 102.91% |
| BITX240920C00043000 | 2024-06-17 12:27PM EDT | 43.00 | 7.10 | 5.20 | 6.60 | 0.00 | - | 5 | 31 | 103.78% |
| BITX240920C00044000 | 2024-06-21 3:32PM EDT | 44.00 | 5.50 | 5.20 | 6.20 | -0.70 | -11.29% | 4 | 108 | 105.10% |
| BITX240920C00045000 | 2024-06-21 3:38PM EDT | 45.00 | 5.20 | 4.90 | 6.70 | -0.61 | -10.50% | 12 | 291 | 110.23% |
| BITX240920C00046000 | 2024-06-21 3:21PM EDT | 46.00 | 5.20 | 4.70 | 5.80 | -0.10 | -1.89% | 6 | 44 | 106.49% |
| BITX240920C00047000 | 2024-06-20 1:30PM EDT | 47.00 | 5.33 | 4.40 | 5.80 | 0.00 | - | 1 | 28 | 107.94% |
| BITX240920C00048000 | 2024-06-21 11:39AM EDT | 48.00 | 4.25 | 4.20 | 5.50 | -0.65 | -13.27% | 3 | 225 | 107.89% |
| BITX240920C00049000 | 2024-06-18 3:09PM EDT | 49.00 | 4.80 | 3.90 | 5.50 | 0.00 | - | 1 | 10 | 109.01% |
| BITX240920C00050000 | 2024-06-21 3:59PM EDT | 50.00 | 4.30 | 3.90 | 4.80 | -0.45 | -9.47% | 30 | 517 | 107.25% |
| BITX240920C00051000 | 2024-06-11 11:51AM EDT | 51.00 | 6.24 | 3.70 | 4.80 | 0.00 | - | 1 | 3 | 108.77% |
| BITX240920C00052000 | 2024-06-21 3:35PM EDT | 52.00 | 3.73 | 3.50 | 4.80 | -0.67 | -15.23% | 10 | 111 | 110.18% |
| BITX240920C00053000 | 2024-06-18 3:45PM EDT | 53.00 | 4.10 | 3.30 | 5.20 | 0.00 | - | 10 | 16 | 114.28% |
| BITX240920C00054000 | 2024-06-21 3:29PM EDT | 54.00 | 3.10 | 3.30 | 4.80 | -5.00 | -61.73% | 5 | 23 | 114.09% |
| BITX240920C00055000 | 2024-06-21 1:04PM EDT | 55.00 | 3.30 | 3.20 | 4.00 | -0.78 | -19.12% | 6 | 336 | 110.16% |
| BITX240920C00056000 | 2024-06-07 2:15PM EDT | 56.00 | 7.12 | 2.85 | 4.20 | 0.00 | - | 1 | 9 | 111.48% |
| BITX240920C00057000 | 2024-06-17 12:39PM EDT | 57.00 | 4.50 | 2.70 | 4.10 | 0.00 | - | 8 | 27 | 111.99% |
| BITX240920C00058000 | 2024-06-13 3:40PM EDT | 58.00 | 5.20 | 2.05 | 4.50 | 0.00 | - | 1 | 14 | 112.40% |
| BITX240920C00059000 | 2024-06-12 9:38AM EDT | 59.00 | 5.90 | 2.45 | 3.70 | 0.00 | - | 1 | 77 | 111.55% |
| BITX240920C00060000 | 2024-06-21 9:37AM EDT | 60.00 | 3.40 | 2.80 | 3.00 | +0.20 | +6.25% | 2 | 586 | 110.96% |
| BITX240920C00065000 | 2024-06-21 10:08AM EDT | 65.00 | 2.41 | 2.00 | 2.95 | -0.64 | -20.98% | 4 | 259 | 113.77% |
| BITX240920C00070000 | 2024-06-21 10:54AM EDT | 70.00 | 2.31 | 1.40 | 2.80 | +0.01 | +0.43% | 1 | 175 | 115.72% |
| BITX240920C00075000 | 2024-06-21 1:06PM EDT | 75.00 | 1.75 | 0.85 | 2.95 | -0.33 | -15.87% | 1 | 161 | 119.48% |
| BITX240920C00080000 | 2024-06-21 1:41PM EDT | 80.00 | 1.64 | 0.60 | 3.40 | -0.36 | -18.00% | 9 | 128 | 128.17% |
| BITX240920C00085000 | 2024-06-21 1:41PM EDT | 85.00 | 1.41 | 0.70 | 2.35 | -0.09 | -6.00% | 4 | 57 | 124.61% |
| BITX240920C00090000 | 2024-06-21 12:50PM EDT | 90.00 | 0.65 | 0.75 | 1.65 | -1.00 | -60.61% | 4 | 84 | 122.56% |
| BITX240920C00095000 | 2024-06-21 12:06PM EDT | 95.00 | 1.05 | 0.05 | 2.10 | -0.15 | -12.50% | 9 | 25 | 124.37% |
| BITX240920C00100000 | 2024-06-21 3:51PM EDT | 100.00 | 1.02 | 0.90 | 1.15 | -0.12 | -10.53% | 74 | 1,098 | 127.64% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240920P00004000 | 2024-01-23 10:39AM EDT | 4.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 567.58% |
| BITX240920P00005000 | 2024-05-17 11:27AM EDT | 5.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 4 | 34 | 182.03% |
| BITX240920P00010000 | 2024-06-05 11:49AM EDT | 10.00 | 0.28 | 0.15 | 0.30 | 0.00 | - | 2 | 132 | 153.13% |
| BITX240920P00011000 | 2024-04-16 10:16AM EDT | 11.00 | 1.75 | 0.00 | 1.50 | 0.00 | - | - | 2 | 187.11% |
| BITX240920P00012000 | 2024-05-09 11:10AM EDT | 12.00 | 0.49 | 0.00 | 2.00 | 0.00 | - | 1 | 4 | 189.55% |
| BITX240920P00013000 | 2024-06-14 11:02AM EDT | 13.00 | 1.01 | 0.00 | 1.75 | 0.00 | - | 50 | 50 | 170.80% |
| BITX240920P00015000 | 2024-06-20 12:34PM EDT | 15.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 1 | 218 | 129.79% |
| BITX240920P00016000 | 2024-06-04 3:05PM EDT | 16.00 | 0.60 | 0.00 | 1.40 | 0.00 | - | 101 | 696 | 132.72% |
| BITX240920P00017000 | 2024-06-21 9:40AM EDT | 17.00 | 1.00 | 0.00 | 1.15 | +0.30 | +42.86% | 1 | 12 | 118.36% |
| BITX240920P00018000 | 2024-06-21 1:33PM EDT | 18.00 | 1.00 | 0.45 | 1.45 | +0.10 | +11.11% | 3 | 154 | 127.73% |
| BITX240920P00019000 | 2024-06-14 1:04PM EDT | 19.00 | 1.20 | 0.20 | 1.30 | 0.00 | - | 1 | 122 | 112.01% |
| BITX240920P00020000 | 2024-06-21 12:16PM EDT | 20.00 | 1.40 | 0.85 | 1.70 | +0.20 | +16.67% | 10 | 173 | 123.97% |
| BITX240920P00021000 | 2024-06-11 10:10AM EDT | 21.00 | 1.80 | 0.75 | 2.25 | 0.00 | - | 100 | 226 | 123.34% |
| BITX240920P00022000 | 2024-06-07 3:39PM EDT | 22.00 | 1.65 | 1.35 | 2.60 | 0.00 | - | 1 | 415 | 128.91% |
| BITX240920P00023000 | 2024-06-17 2:14PM EDT | 23.00 | 1.74 | 1.50 | 2.85 | 0.00 | - | 5 | 154 | 126.17% |
| BITX240920P00024000 | 2024-06-18 3:44PM EDT | 24.00 | 2.42 | 1.95 | 2.80 | 0.00 | - | 36 | 189 | 123.24% |
| BITX240920P00025000 | 2024-06-21 3:05PM EDT | 25.00 | 2.75 | 2.30 | 3.40 | +0.15 | +5.77% | 3 | 434 | 126.12% |
| BITX240920P00026000 | 2024-06-14 12:31PM EDT | 26.00 | 3.20 | 2.00 | 3.50 | 0.00 | - | 1 | 114 | 116.38% |
| BITX240920P00027000 | 2024-06-18 1:53PM EDT | 27.00 | 3.27 | 2.35 | 5.30 | 0.00 | - | 5 | 14 | 129.96% |
| BITX240920P00028000 | 2024-06-11 9:55AM EDT | 28.00 | 4.00 | 2.85 | 4.40 | 0.00 | - | 1 | 6 | 118.38% |
| BITX240920P00029000 | 2024-06-11 12:49PM EDT | 29.00 | 4.20 | 3.80 | 4.90 | 0.00 | - | 3 | 179 | 123.68% |
| BITX240920P00030000 | 2024-06-21 1:18PM EDT | 30.00 | 5.00 | 4.90 | 5.20 | 0.00 | - | 3 | 167 | 127.71% |
| BITX240920P00031000 | 2024-06-18 10:09AM EDT | 31.00 | 5.40 | 4.40 | 6.10 | 0.00 | - | 1 | 2 | 123.00% |
| BITX240920P00032000 | 2024-06-18 11:48AM EDT | 32.00 | 5.69 | 4.90 | 6.70 | 0.00 | - | 1 | 29 | 123.76% |
| BITX240920P00033000 | 2024-06-18 3:45PM EDT | 33.00 | 6.45 | 5.90 | 8.20 | 0.00 | - | 1 | 18 | 134.94% |
| BITX240920P00034000 | 2024-06-18 12:31PM EDT | 34.00 | 7.35 | 6.50 | 7.80 | 0.00 | - | 1 | 16 | 128.00% |
| BITX240920P00035000 | 2024-06-21 9:47AM EDT | 35.00 | 7.84 | 6.80 | 8.60 | +0.34 | +4.53% | 10 | 125 | 127.73% |
| BITX240920P00036000 | 2024-06-21 10:06AM EDT | 36.00 | 8.00 | 6.80 | 10.30 | -0.65 | -7.51% | 1 | 51 | 131.57% |
| BITX240920P00037000 | 2024-06-21 2:30PM EDT | 37.00 | 8.20 | 7.20 | 9.90 | -0.65 | -7.34% | 1 | 6 | 122.97% |
| BITX240920P00038000 | 2024-06-20 2:26PM EDT | 38.00 | 9.49 | 8.60 | 10.40 | 0.00 | - | 15 | 68 | 127.66% |
| BITX240920P00039000 | 2024-06-18 1:56PM EDT | 39.00 | 10.45 | 9.10 | 11.90 | 0.00 | - | 52 | 86 | 132.74% |
| BITX240920P00040000 | 2024-06-21 1:48PM EDT | 40.00 | 11.10 | 9.30 | 13.00 | +0.10 | +0.91% | 1 | 157 | 132.69% |
| BITX240920P00041000 | 2024-06-21 1:39PM EDT | 41.00 | 12.05 | 11.20 | 13.30 | +0.33 | +2.82% | 1 | 28 | 138.60% |
| BITX240920P00042000 | 2024-06-13 12:11PM EDT | 42.00 | 11.64 | 10.70 | 13.50 | 0.00 | - | 5 | 51 | 127.32% |
| BITX240920P00043000 | 2024-06-17 1:25PM EDT | 43.00 | 12.52 | 11.60 | 14.20 | 0.00 | - | 1 | 43 | 128.78% |
| BITX240920P00044000 | 2024-06-20 2:26PM EDT | 44.00 | 13.57 | 13.00 | 16.20 | 0.00 | - | 15 | 24 | 142.16% |
| BITX240920P00045000 | 2024-06-18 2:23PM EDT | 45.00 | 14.00 | 14.10 | 15.60 | 0.00 | - | 3 | 83 | 135.86% |
| BITX240920P00046000 | 2024-06-11 10:34AM EDT | 46.00 | 14.40 | 14.10 | 17.70 | 0.00 | - | 1 | 13 | 140.16% |
| BITX240920P00047000 | 2024-06-06 9:54AM EDT | 47.00 | 12.50 | 15.30 | 17.10 | 0.00 | - | 1 | 38 | 134.28% |
| BITX240920P00048000 | 2024-06-14 9:30AM EDT | 48.00 | 15.60 | 15.30 | 18.40 | 0.00 | - | 1 | 2 | 132.96% |
| BITX240920P00049000 | 2024-03-22 11:49AM EDT | 49.00 | 21.90 | 19.00 | 21.90 | 0.00 | - | 1 | 1 | 170.90% |
| BITX240920P00050000 | 2024-06-18 12:45PM EDT | 50.00 | 18.55 | 17.10 | 19.90 | 0.00 | - | 5 | 137 | 134.60% |
| BITX240920P00051000 | 2024-05-21 1:45PM EDT | 51.00 | 16.58 | 17.50 | 20.30 | 0.00 | - | - | 20 | 129.52% |
| BITX240920P00052000 | 2024-05-28 11:01AM EDT | 52.00 | 19.30 | 19.60 | 22.30 | 0.00 | - | 1 | 35 | 146.46% |
| BITX240920P00053000 | 2024-06-17 10:14AM EDT | 53.00 | 20.40 | 20.30 | 22.80 | 0.00 | - | 2 | 2 | 143.90% |
| BITX240920P00054000 | 2024-06-17 1:06PM EDT | 54.00 | 20.38 | 21.40 | 23.40 | 0.00 | - | 1 | 121 | 144.58% |
| BITX240920P00055000 | 2024-04-19 11:28AM EDT | 55.00 | 25.00 | 19.50 | 22.90 | 0.00 | - | 2 | 3 | 116.92% |
| BITX240920P00056000 | 2024-06-10 3:37PM EDT | 56.00 | 20.49 | 22.80 | 25.50 | 0.00 | - | 1 | 2 | 146.34% |
| BITX240920P00057000 | 2024-04-09 9:30AM EDT | 57.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BITX240920P00058000 | 2024-06-17 9:49AM EDT | 58.00 | 25.00 | 24.80 | 27.20 | 0.00 | - | 1 | 4 | 149.12% |
| BITX240920P00060000 | 2024-06-05 2:21PM EDT | 60.00 | 22.45 | 26.30 | 29.10 | 0.00 | - | 8 | 6 | 149.56% |
| BITX240920P00065000 | 2024-06-05 2:21PM EDT | 65.00 | 26.35 | 30.30 | 33.50 | 0.00 | - | 7 | 8 | 148.71% |
| BITX240920P00070000 | 2024-04-09 10:42AM EDT | 70.00 | 35.00 | 35.30 | 38.20 | 0.00 | - | 4 | 5 | 155.66% |
| BITX240920P00075000 | 2024-03-21 12:54PM EDT | 75.00 | 41.00 | 40.00 | 43.00 | 0.00 | - | - | 1 | 160.16% |
| BITX240920P00080000 | 2024-05-20 1:21PM EDT | 80.00 | 41.00 | 43.90 | 47.40 | 0.00 | - | 3 | 5 | 154.47% |
| BITX240920P00085000 | 2024-04-08 11:17AM EDT | 85.00 | 46.76 | 0.00 | 51.80 | 0.00 | - | 2 | 2 | 178.81% |
| BITX240920P00090000 | 2024-05-21 9:39AM EDT | 90.00 | 48.06 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.