2x Bitcoin Strategy ETF (BITX)
Cboe US - Cboe US Delayed 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 | 412.70% |
| 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 | 28.30 | 31.10 | 0.00 | - | 5 | 0 | 236.62% |
| BITX240920C00011000 | 2024-05-01 12:08PM EDT | 11.00 | 21.00 | 30.60 | 33.60 | 0.00 | - | 4 | 0 | 313.28% |
| BITX240920C00014000 | 2024-05-21 2:37PM EDT | 14.00 | 31.50 | 24.30 | 26.80 | 0.00 | - | 130 | 0 | 169.04% |
| BITX240920C00015000 | 2024-06-12 11:06AM EDT | 15.00 | 30.40 | 23.30 | 25.90 | 0.00 | - | 1 | 14 | 163.38% |
| BITX240920C00016000 | 2024-05-22 11:42AM EDT | 16.00 | 31.50 | 22.30 | 25.30 | 0.00 | - | 1 | 0 | 87.30% |
| BITX240920C00018000 | 2024-06-06 2:34PM EDT | 18.00 | 29.67 | 20.00 | 23.50 | 0.00 | - | 15 | 16 | 68.36% |
| BITX240920C00019000 | 2024-01-30 4:29PM EDT | 19.00 | 7.50 | 25.50 | 30.00 | 0.00 | - | 1 | 1 | 287.26% |
| BITX240920C00020000 | 2024-05-22 12:58PM EDT | 20.00 | 27.57 | 17.50 | 20.10 | 0.00 | - | 2 | 41 | 89.75% |
| BITX240920C00021000 | 2024-05-24 3:23PM EDT | 21.00 | 24.90 | 17.60 | 19.20 | 0.00 | - | 5 | 5 | 89.06% |
| BITX240920C00022000 | 2024-06-07 3:15PM EDT | 22.00 | 22.90 | 16.70 | 18.80 | 0.00 | - | 3 | 11 | 52.34% |
| BITX240920C00023000 | 2024-05-01 10:17AM EDT | 23.00 | 13.40 | 19.40 | 21.90 | 0.00 | - | 2 | 1 | 166.89% |
| BITX240920C00024000 | 2024-05-30 1:26PM EDT | 24.00 | 21.90 | 15.10 | 16.80 | 0.00 | - | 1 | 27 | 61.91% |
| BITX240920C00025000 | 2024-06-14 9:30AM EDT | 25.00 | 16.10 | 14.60 | 16.30 | -1.00 | -5.85% | 1 | 186 | 76.90% |
| BITX240920C00026000 | 2024-06-11 11:47AM EDT | 26.00 | 15.80 | 13.80 | 15.80 | 0.00 | - | 1 | 5 | 81.45% |
| BITX240920C00027000 | 2024-06-10 11:18AM EDT | 27.00 | 19.70 | 13.10 | 14.60 | 0.00 | - | 1 | 8 | 77.30% |
| BITX240920C00028000 | 2024-06-10 3:21PM EDT | 28.00 | 18.78 | 12.40 | 14.10 | 0.00 | - | 5 | 11 | 80.81% |
| BITX240920C00029000 | 2024-06-14 3:07PM EDT | 29.00 | 12.50 | 11.90 | 13.90 | -1.50 | -10.71% | 10 | 77 | 87.89% |
| BITX240920C00030000 | 2024-06-14 3:59PM EDT | 30.00 | 12.05 | 11.30 | 12.80 | -4.75 | -28.27% | 10 | 378 | 84.67% |
| BITX240920C00031000 | 2024-06-07 2:14PM EDT | 31.00 | 11.70 | 10.70 | 12.70 | -4.02 | -25.57% | 1 | 2 | 89.65% |
| BITX240920C00032000 | 2024-05-21 1:29PM EDT | 32.00 | 18.00 | 10.20 | 12.20 | 0.00 | - | 5 | 6 | 91.31% |
| BITX240920C00033000 | 2024-05-15 1:58PM EDT | 33.00 | 14.40 | 9.80 | 11.50 | 0.00 | - | 3 | 27 | 91.67% |
| BITX240920C00034000 | 2024-06-12 10:24AM EDT | 34.00 | 15.10 | 9.40 | 11.10 | 0.00 | - | 3 | 6 | 93.82% |
| BITX240920C00035000 | 2024-06-14 1:40PM EDT | 35.00 | 10.20 | 8.80 | 10.30 | -0.55 | -5.12% | 4 | 77 | 91.31% |
| BITX240920C00036000 | 2024-02-23 11:06AM EDT | 36.00 | 9.00 | 19.50 | 22.00 | 0.00 | - | 10 | 17 | 260.45% |
| BITX240920C00037000 | 2024-06-14 3:47PM EDT | 37.00 | 9.30 | 8.30 | 9.60 | -2.30 | -19.83% | 3 | 10 | 96.31% |
| BITX240920C00038000 | 2024-06-13 11:55AM EDT | 38.00 | 9.76 | 7.90 | 9.40 | 0.00 | - | 3 | 54 | 98.22% |
| BITX240920C00039000 | 2024-06-14 2:27PM EDT | 39.00 | 7.97 | 7.90 | 9.40 | -4.40 | -35.57% | 9 | 4 | 103.64% |
| BITX240920C00040000 | 2024-06-14 3:16PM EDT | 40.00 | 8.10 | 7.60 | 8.90 | -2.90 | -26.36% | 53 | 377 | 103.61% |
| BITX240920C00041000 | 2024-06-14 1:12PM EDT | 41.00 | 7.80 | 7.00 | 8.70 | -0.63 | -7.47% | 1 | 49 | 103.39% |
| BITX240920C00042000 | 2024-06-14 12:27PM EDT | 42.00 | 7.60 | 6.70 | 8.40 | -1.00 | -11.63% | 6 | 37 | 104.18% |
| BITX240920C00043000 | 2024-06-14 1:27PM EDT | 43.00 | 7.40 | 6.40 | 8.10 | -0.89 | -10.74% | 1 | 33 | 104.74% |
| BITX240920C00044000 | 2024-06-13 10:20AM EDT | 44.00 | 8.50 | 6.10 | 7.90 | 0.00 | - | 1 | 102 | 105.74% |
| BITX240920C00045000 | 2024-06-14 1:15PM EDT | 45.00 | 6.72 | 6.40 | 7.60 | -0.98 | -12.73% | 42 | 257 | 109.60% |
| BITX240920C00046000 | 2024-06-14 10:01AM EDT | 46.00 | 7.50 | 5.70 | 7.30 | +0.10 | +1.35% | 1 | 41 | 107.15% |
| BITX240920C00047000 | 2024-06-13 1:41PM EDT | 47.00 | 7.05 | 5.40 | 7.30 | 0.00 | - | 3 | 22 | 108.84% |
| BITX240920C00048000 | 2024-06-13 3:59PM EDT | 48.00 | 6.96 | 5.20 | 7.30 | +0.06 | +0.87% | 1 | 235 | 110.96% |
| BITX240920C00049000 | 2024-06-11 9:39AM EDT | 49.00 | 7.14 | 5.00 | 6.50 | 0.00 | - | 3 | 10 | 108.06% |
| BITX240920C00050000 | 2024-06-14 3:34PM EDT | 50.00 | 5.70 | 4.90 | 6.40 | -0.45 | -7.32% | 27 | 422 | 109.91% |
| BITX240920C00051000 | 2024-06-11 11:51AM EDT | 51.00 | 6.24 | 4.60 | 6.30 | 0.00 | - | 1 | 3 | 110.40% |
| BITX240920C00052000 | 2024-06-14 1:16PM EDT | 52.00 | 5.00 | 4.40 | 6.30 | -3.40 | -40.48% | 1 | 104 | 112.01% |
| BITX240920C00053000 | 2024-06-14 3:47PM EDT | 53.00 | 5.00 | 4.20 | 6.30 | -4.75 | -48.72% | 1 | 15 | 113.50% |
| BITX240920C00054000 | 2024-06-10 10:19AM EDT | 54.00 | 8.10 | 4.20 | 5.90 | 0.00 | - | 1 | 23 | 113.65% |
| BITX240920C00055000 | 2024-06-14 2:00PM EDT | 55.00 | 4.00 | 4.20 | 5.10 | -2.10 | -34.43% | 15 | 343 | 111.13% |
| BITX240920C00056000 | 2024-06-07 2:15PM EDT | 56.00 | 7.12 | 3.90 | 5.50 | 0.00 | - | 1 | 9 | 114.23% |
| BITX240920C00057000 | 2024-06-12 3:41PM EDT | 57.00 | 6.20 | 3.80 | 5.40 | 0.00 | - | 2 | 32 | 115.33% |
| BITX240920C00058000 | 2024-06-13 3:40PM EDT | 58.00 | 5.20 | 4.00 | 5.00 | 0.00 | - | 1 | 14 | 116.36% |
| BITX240920C00059000 | 2024-06-12 9:38AM EDT | 59.00 | 5.90 | 3.50 | 5.10 | 0.00 | - | 1 | 77 | 115.99% |
| BITX240920C00060000 | 2024-06-14 2:17PM EDT | 60.00 | 3.70 | 3.20 | 4.60 | -1.10 | -22.92% | 57 | 612 | 112.87% |
| BITX240920C00065000 | 2024-06-11 3:12PM EDT | 65.00 | 5.00 | 2.80 | 4.20 | 0.00 | - | 62 | 261 | 117.29% |
| BITX240920C00070000 | 2024-06-14 12:31PM EDT | 70.00 | 2.80 | 2.20 | 3.70 | -1.60 | -36.36% | 34 | 172 | 117.97% |
| BITX240920C00075000 | 2024-06-10 12:02PM EDT | 75.00 | 4.68 | 2.00 | 3.40 | 0.00 | - | 25 | 159 | 121.78% |
| BITX240920C00080000 | 2024-06-14 1:43PM EDT | 80.00 | 2.35 | 1.65 | 3.00 | -1.22 | -34.17% | 15 | 126 | 122.56% |
| BITX240920C00085000 | 2024-06-14 3:53PM EDT | 85.00 | 1.80 | 1.00 | 3.20 | -0.75 | -29.41% | 1 | 57 | 124.85% |
| BITX240920C00090000 | 2024-06-14 2:31PM EDT | 90.00 | 1.75 | 1.30 | 2.25 | -0.30 | -14.63% | 13 | 68 | 124.41% |
| BITX240920C00095000 | 2024-06-13 12:00PM EDT | 95.00 | 1.86 | 0.50 | 2.05 | 0.00 | - | 5 | 26 | 119.04% |
| BITX240920C00100000 | 2024-06-14 3:55PM EDT | 100.00 | 1.44 | 1.20 | 1.85 | -0.26 | -15.29% | 120 | 811 | 129.20% |
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 | 550.20% |
| BITX240920P00005000 | 2024-05-17 11:27AM EDT | 5.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 4 | 34 | 178.13% |
| BITX240920P00010000 | 2024-06-05 11:49AM EDT | 10.00 | 0.28 | 0.15 | 0.75 | 0.00 | - | 2 | 132 | 174.22% |
| BITX240920P00011000 | 2024-04-16 10:16AM EDT | 11.00 | 1.75 | 0.00 | 1.50 | 0.00 | - | - | 2 | 184.38% |
| BITX240920P00012000 | 2024-05-09 11:10AM EDT | 12.00 | 0.49 | 0.00 | 2.00 | 0.00 | - | 1 | 4 | 186.91% |
| BITX240920P00013000 | 2024-06-14 11:02AM EDT | 13.00 | 1.01 | 0.00 | 1.50 | -0.22 | -17.89% | 50 | 50 | 161.91% |
| BITX240920P00015000 | 2024-06-14 11:02AM EDT | 15.00 | 1.30 | 0.00 | 1.90 | -0.45 | -25.71% | 50 | 218 | 152.83% |
| BITX240920P00016000 | 2024-06-04 3:05PM EDT | 16.00 | 0.60 | 0.00 | 1.20 | 0.00 | - | 101 | 696 | 127.15% |
| BITX240920P00017000 | 2024-06-13 3:31PM EDT | 17.00 | 0.75 | 0.00 | 1.65 | 0.00 | - | 1 | 2 | 130.27% |
| BITX240920P00018000 | 2024-06-13 3:43PM EDT | 18.00 | 0.90 | 0.35 | 1.00 | 0.00 | - | 2 | 144 | 116.11% |
| BITX240920P00019000 | 2024-06-14 1:04PM EDT | 19.00 | 1.20 | 0.70 | 1.80 | +0.05 | +4.35% | 1 | 121 | 131.10% |
| BITX240920P00020000 | 2024-06-11 9:30AM EDT | 20.00 | 1.45 | 0.50 | 2.20 | 0.00 | - | 1 | 61 | 126.86% |
| BITX240920P00021000 | 2024-06-11 10:10AM EDT | 21.00 | 1.80 | 0.65 | 3.00 | 0.00 | - | 100 | 226 | 133.20% |
| BITX240920P00022000 | 2024-06-07 3:39PM EDT | 22.00 | 1.65 | 0.75 | 2.70 | 0.00 | - | 1 | 415 | 123.10% |
| BITX240920P00023000 | 2024-06-06 2:30PM EDT | 23.00 | 1.72 | 0.95 | 2.65 | 0.00 | - | 5 | 149 | 117.97% |
| BITX240920P00024000 | 2024-06-11 11:33AM EDT | 24.00 | 2.40 | 1.50 | 2.80 | 0.00 | - | 101 | 153 | 119.39% |
| BITX240920P00025000 | 2024-06-11 11:37AM EDT | 25.00 | 2.78 | 1.50 | 3.00 | 0.00 | - | 106 | 316 | 114.70% |
| BITX240920P00026000 | 2024-06-14 12:31PM EDT | 26.00 | 3.20 | 2.00 | 3.50 | +0.40 | +14.29% | 1 | 113 | 118.24% |
| BITX240920P00027000 | 2024-06-11 1:21PM EDT | 27.00 | 3.50 | 2.30 | 3.90 | 0.00 | - | 2 | 9 | 118.07% |
| BITX240920P00028000 | 2024-06-11 9:55AM EDT | 28.00 | 4.00 | 2.70 | 4.40 | 0.00 | - | 1 | 6 | 119.26% |
| BITX240920P00029000 | 2024-06-11 12:49PM EDT | 29.00 | 4.20 | 3.20 | 4.70 | 0.00 | - | 3 | 179 | 119.14% |
| BITX240920P00030000 | 2024-06-14 2:34PM EDT | 30.00 | 4.60 | 3.70 | 5.20 | +0.19 | +4.31% | 1 | 168 | 120.26% |
| BITX240920P00031000 | 2024-05-14 1:38PM EDT | 31.00 | 7.30 | 4.30 | 5.70 | 0.00 | - | 2 | 2 | 121.78% |
| BITX240920P00032000 | 2024-06-04 10:02AM EDT | 32.00 | 4.90 | 4.80 | 6.30 | 0.00 | - | 28 | 28 | 122.90% |
| BITX240920P00033000 | 2024-06-11 1:01PM EDT | 33.00 | 6.00 | 4.60 | 8.00 | 0.00 | - | 3 | 18 | 126.56% |
| BITX240920P00034000 | 2024-06-11 1:18PM EDT | 34.00 | 6.99 | 5.70 | 8.00 | 0.00 | - | 6 | 15 | 126.90% |
| BITX240920P00035000 | 2024-06-14 1:42PM EDT | 35.00 | 7.50 | 6.40 | 8.20 | +1.30 | +20.97% | 5 | 125 | 125.59% |
| BITX240920P00036000 | 2024-06-07 2:23PM EDT | 36.00 | 7.00 | 7.10 | 8.90 | 0.00 | - | 1 | 4 | 127.52% |
| BITX240920P00037000 | 2024-06-14 10:52AM EDT | 37.00 | 8.50 | 8.10 | 10.00 | -4.71 | -35.65% | 3 | 2 | 133.86% |
| BITX240920P00038000 | 2024-06-11 10:03AM EDT | 38.00 | 8.50 | 8.60 | 9.50 | 0.00 | - | 1 | 47 | 125.85% |
| BITX240920P00039000 | 2024-06-14 2:22PM EDT | 39.00 | 10.25 | 8.60 | 12.00 | +1.25 | +13.89% | 4 | 30 | 134.23% |
| BITX240920P00040000 | 2024-06-14 3:59PM EDT | 40.00 | 10.15 | 8.80 | 11.50 | +0.50 | +5.18% | 22 | 125 | 124.15% |
| BITX240920P00041000 | 2024-06-13 11:24AM EDT | 41.00 | 10.65 | 9.20 | 12.40 | 0.00 | - | 2 | 27 | 124.32% |
| BITX240920P00042000 | 2024-06-13 12:11PM EDT | 42.00 | 11.64 | 10.60 | 14.10 | 0.00 | - | 5 | 51 | 135.67% |
| BITX240920P00043000 | 2024-06-12 3:31PM EDT | 43.00 | 10.40 | 11.00 | 13.90 | 0.00 | - | 1 | 44 | 128.49% |
| BITX240920P00044000 | 2024-06-10 11:28AM EDT | 44.00 | 12.88 | 11.60 | 15.00 | 0.00 | - | 1 | 10 | 130.59% |
| BITX240920P00045000 | 2024-06-12 3:34PM EDT | 45.00 | 12.70 | 13.60 | 16.30 | 0.00 | - | 2 | 84 | 142.48% |
| BITX240920P00046000 | 2024-06-11 10:34AM EDT | 46.00 | 14.40 | 14.00 | 16.80 | 0.00 | - | 1 | 13 | 139.26% |
| BITX240920P00047000 | 2024-06-06 9:54AM EDT | 47.00 | 12.50 | 15.10 | 17.80 | 0.00 | - | 1 | 38 | 143.36% |
| BITX240920P00048000 | 2024-06-13 3:50PM EDT | 48.00 | 15.60 | 15.30 | 17.90 | 0.00 | - | 1 | 1 | 136.23% |
| BITX240920P00049000 | 2024-03-22 11:49AM EDT | 49.00 | 21.90 | 19.00 | 21.90 | 0.00 | - | 1 | 1 | 174.76% |
| BITX240920P00050000 | 2024-06-14 11:26AM EDT | 50.00 | 16.90 | 17.50 | 19.70 | +1.80 | +11.92% | 1 | 137 | 142.55% |
| BITX240920P00051000 | 2024-05-21 1:45PM EDT | 51.00 | 16.58 | 18.30 | 20.30 | 0.00 | - | - | 20 | 141.87% |
| BITX240920P00052000 | 2024-05-28 11:01AM EDT | 52.00 | 19.30 | 18.50 | 21.80 | 0.00 | - | 1 | 35 | 142.90% |
| BITX240920P00053000 | 2024-04-26 11:18AM EDT | 53.00 | 23.10 | 17.20 | 20.80 | 0.00 | - | 1 | 1 | 119.24% |
| BITX240920P00054000 | 2024-06-10 10:51AM EDT | 54.00 | 18.70 | 20.70 | 23.30 | 0.00 | - | - | 120 | 146.56% |
| BITX240920P00055000 | 2024-04-19 11:28AM EDT | 55.00 | 25.00 | 19.50 | 22.90 | 0.00 | - | 2 | 3 | 126.98% |
| BITX240920P00056000 | 2024-06-10 3:37PM EDT | 56.00 | 20.49 | 21.80 | 24.50 | 0.00 | - | 1 | 2 | 141.24% |
| BITX240920P00057000 | 2024-04-09 9:30AM EDT | 57.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BITX240920P00058000 | 2024-06-14 1:01PM EDT | 58.00 | 25.00 | 23.80 | 26.30 | +0.30 | +1.21% | 1 | 3 | 144.82% |
| BITX240920P00060000 | 2024-06-05 2:21PM EDT | 60.00 | 22.45 | 24.80 | 27.80 | 0.00 | - | 8 | 6 | 140.04% |
| BITX240920P00065000 | 2024-06-05 2:21PM EDT | 65.00 | 26.35 | 29.30 | 32.40 | 0.00 | - | 7 | 8 | 144.63% |
| BITX240920P00070000 | 2024-04-09 10:42AM EDT | 70.00 | 35.00 | 35.30 | 38.20 | 0.00 | - | 4 | 5 | 165.16% |
| BITX240920P00075000 | 2024-03-21 12:54PM EDT | 75.00 | 41.00 | 40.00 | 43.00 | 0.00 | - | - | 1 | 170.21% |
| BITX240920P00080000 | 2024-05-20 1:21PM EDT | 80.00 | 41.00 | 43.10 | 45.90 | 0.00 | - | 3 | 5 | 151.05% |
| BITX240920P00085000 | 2024-04-08 11:17AM EDT | 85.00 | 46.76 | 0.00 | 51.80 | 0.00 | - | 2 | 2 | 188.33% |
| BITX240920P00090000 | 2024-05-21 9:39AM EDT | 90.00 | 48.06 | 52.00 | 55.70 | 0.00 | - | 5 | 5 | 154.25% |
© 2024 Yahoo. All rights reserved.