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 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX241220C00005000 | 2024-01-30 10:45AM EDT | 5.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BITX241220C00010000 | 2024-06-11 9:37AM EDT | 10.00 | 30.20 | 27.90 | 31.30 | 0.00 | - | 8 | 3 | 177.83% |
| BITX241220C00015000 | 2024-06-11 9:37AM EDT | 15.00 | 25.40 | 22.90 | 26.30 | 0.00 | - | 2 | 3 | 128.96% |
| BITX241220C00019000 | 2024-05-29 11:46AM EDT | 19.00 | 24.50 | 19.10 | 22.60 | 0.00 | - | - | 1 | 55.76% |
| BITX241220C00020000 | 2024-06-12 12:05PM EDT | 20.00 | 25.60 | 18.40 | 21.80 | 0.00 | - | 77 | 208 | 64.45% |
| BITX241220C00023000 | 2024-03-15 2:44PM EDT | 23.00 | 35.00 | 28.00 | 29.80 | 0.00 | - | - | 9 | 252.03% |
| BITX241220C00024000 | 2024-06-11 10:43AM EDT | 24.00 | 19.00 | 15.40 | 19.20 | 0.00 | - | 1 | 514 | 76.10% |
| BITX241220C00025000 | 2024-06-06 3:00PM EDT | 25.00 | 23.50 | 15.00 | 18.50 | 0.00 | - | 1,127 | 1,335 | 79.00% |
| BITX241220C00026000 | 2024-05-20 3:36PM EDT | 26.00 | 25.00 | 14.40 | 18.00 | 0.00 | - | 5 | 18 | 81.10% |
| BITX241220C00027000 | 2024-05-15 9:30AM EDT | 27.00 | 19.50 | 15.70 | 19.80 | 0.00 | - | 1 | 3 | 110.45% |
| BITX241220C00028000 | 2024-05-16 10:51AM EDT | 28.00 | 19.20 | 13.40 | 16.30 | 0.00 | - | 176 | 188 | 80.32% |
| BITX241220C00029000 | 2024-05-16 12:40PM EDT | 29.00 | 17.60 | 12.90 | 15.90 | 0.00 | - | - | 451 | 82.35% |
| BITX241220C00030000 | 2024-06-14 12:01PM EDT | 30.00 | 14.40 | 12.50 | 15.40 | -4.20 | -22.58% | 9 | 1,385 | 83.91% |
| BITX241220C00031000 | 2024-05-15 11:55AM EDT | 31.00 | 17.10 | 12.10 | 16.00 | 0.00 | - | 126 | 96 | 91.31% |
| BITX241220C00032000 | 2024-06-11 12:53PM EDT | 32.00 | 15.39 | 12.00 | 15.70 | 0.00 | - | 15 | 20 | 94.70% |
| BITX241220C00033000 | 2024-06-06 11:45AM EDT | 33.00 | 20.03 | 11.50 | 15.40 | 0.00 | - | 1 | 26 | 95.56% |
| BITX241220C00034000 | 2024-02-27 12:14PM EDT | 34.00 | 16.00 | 29.60 | 33.20 | 0.00 | - | 1 | 1 | 337.09% |
| BITX241220C00035000 | 2024-06-14 12:42PM EDT | 35.00 | 13.25 | 12.40 | 13.80 | -0.75 | -5.36% | 2 | 59 | 101.22% |
| BITX241220C00036000 | 2024-06-12 3:54PM EDT | 36.00 | 14.65 | 10.70 | 14.50 | 0.00 | - | 3 | 26 | 100.39% |
| BITX241220C00037000 | 2024-05-06 9:52AM EDT | 37.00 | 16.00 | 16.40 | 20.30 | 0.00 | - | 1 | 2 | 163.40% |
| BITX241220C00038000 | 2024-06-14 1:20PM EDT | 38.00 | 14.00 | 10.20 | 13.90 | -3.30 | -19.08% | 1 | 19 | 102.73% |
| BITX241220C00039000 | 2024-05-09 11:32AM EDT | 39.00 | 15.80 | 14.00 | 16.70 | 0.00 | - | 6 | 20 | 138.55% |
| BITX241220C00040000 | 2024-06-14 12:09PM EDT | 40.00 | 12.00 | 9.70 | 12.30 | -1.00 | -7.69% | 1 | 396 | 99.76% |
| BITX241220C00041000 | 2024-06-13 12:26PM EDT | 41.00 | 12.00 | 9.30 | 13.00 | -0.36 | -2.91% | 5 | 65 | 104.37% |
| BITX241220C00042000 | 2024-06-11 12:33PM EDT | 42.00 | 12.50 | 9.10 | 12.40 | 0.00 | - | 3 | 106 | 103.76% |
| BITX241220C00043000 | 2024-06-13 1:40PM EDT | 43.00 | 10.20 | 9.30 | 11.60 | 0.00 | - | 10 | 50 | 103.96% |
| BITX241220C00044000 | 2024-06-11 9:51AM EDT | 44.00 | 11.00 | 9.00 | 12.50 | 0.00 | - | 2 | 59 | 109.50% |
| BITX241220C00045000 | 2024-06-14 2:54PM EDT | 45.00 | 10.60 | 10.50 | 11.90 | -0.40 | -3.64% | 17 | 153 | 116.26% |
| BITX241220C00046000 | 2024-06-12 1:38PM EDT | 46.00 | 13.75 | 9.00 | 12.00 | 0.00 | - | 62 | 91 | 112.48% |
| BITX241220C00047000 | 2024-06-12 3:52PM EDT | 47.00 | 11.85 | 8.40 | 11.90 | 0.00 | - | 10 | 31 | 111.79% |
| BITX241220C00048000 | 2024-06-14 12:39PM EDT | 48.00 | 10.20 | 8.20 | 11.50 | -2.80 | -21.54% | 1 | 86 | 111.50% |
| BITX241220C00049000 | 2024-05-17 12:25PM EDT | 49.00 | 14.70 | 8.00 | 11.50 | 0.00 | - | 1 | 17 | 112.89% |
| BITX241220C00050000 | 2024-06-14 1:49PM EDT | 50.00 | 9.50 | 7.80 | 10.30 | -1.01 | -9.61% | 18 | 203 | 108.91% |
| BITX241220C00051000 | 2024-05-20 11:52AM EDT | 51.00 | 14.31 | 7.50 | 11.00 | 0.00 | - | 10 | 11 | 112.82% |
| BITX241220C00052000 | 2024-06-11 9:59AM EDT | 52.00 | 10.30 | 7.40 | 10.90 | 0.00 | - | 1 | 24 | 113.99% |
| BITX241220C00054000 | 2024-06-06 2:13PM EDT | 54.00 | 14.85 | 7.10 | 10.50 | 0.00 | - | 2 | 11 | 114.84% |
| BITX241220C00055000 | 2024-06-11 10:09AM EDT | 55.00 | 9.70 | 7.00 | 9.70 | 0.00 | - | 3 | 295 | 112.76% |
| BITX241220C00056000 | 2024-05-10 1:08PM EDT | 56.00 | 11.10 | 9.50 | 12.80 | 0.00 | - | 27 | 79 | 139.31% |
| BITX241220C00057000 | 2024-06-12 9:33AM EDT | 57.00 | 11.00 | 6.60 | 9.30 | 0.00 | - | 1 | 28 | 112.82% |
| BITX241220C00058000 | 2024-06-13 3:02PM EDT | 58.00 | 8.80 | 6.40 | 9.90 | 0.00 | - | 2 | 50 | 116.28% |
| BITX241220C00059000 | 2024-06-14 1:22PM EDT | 59.00 | 8.00 | 6.20 | 9.80 | -5.00 | -38.46% | 3 | 42 | 116.63% |
| BITX241220C00060000 | 2024-06-13 12:53PM EDT | 60.00 | 8.98 | 6.10 | 9.80 | 0.00 | - | 35 | 308 | 117.81% |
| BITX241220C00065000 | 2024-06-13 9:59AM EDT | 65.00 | 8.01 | 5.00 | 8.90 | 0.00 | - | 3 | 45 | 116.43% |
| BITX241220C00070000 | 2024-06-13 2:41PM EDT | 70.00 | 7.35 | 5.20 | 8.40 | 0.00 | - | 26 | 183 | 121.68% |
| BITX241220C00075000 | 2024-06-14 11:15AM EDT | 75.00 | 6.90 | 4.60 | 7.80 | -2.08 | -23.16% | 2 | 45 | 122.16% |
| BITX241220C00080000 | 2024-06-14 1:36PM EDT | 80.00 | 5.00 | 4.00 | 5.90 | -2.00 | -28.57% | 8 | 345 | 115.75% |
| BITX241220C00085000 | 2024-06-04 3:49PM EDT | 85.00 | 9.90 | 3.70 | 6.70 | 0.00 | - | 167 | 277 | 122.95% |
| BITX241220C00090000 | 2024-06-13 10:31AM EDT | 90.00 | 6.00 | 3.30 | 6.10 | 0.00 | - | 4 | 312 | 122.51% |
| BITX241220C00095000 | 2024-06-14 11:22AM EDT | 95.00 | 5.38 | 2.70 | 5.80 | -0.02 | -0.37% | 5 | 134 | 122.02% |
| BITX241220C00100000 | 2024-06-14 2:24PM EDT | 100.00 | 3.80 | 3.80 | 4.90 | -1.00 | -20.83% | 141 | 1,368 | 126.81% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX241220P00005000 | 2024-06-13 1:44PM EDT | 5.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 1 | 397 | 163.28% |
| BITX241220P00010000 | 2024-06-03 2:04PM EDT | 10.00 | 0.50 | 0.10 | 2.75 | 0.00 | - | 4 | 34 | 171.39% |
| BITX241220P00015000 | 2024-05-21 9:38AM EDT | 15.00 | 2.40 | 0.50 | 3.80 | 0.00 | - | 1 | 39 | 143.80% |
| BITX241220P00016000 | 2024-05-17 11:40AM EDT | 16.00 | 2.05 | 1.00 | 4.00 | 0.00 | - | 1 | 2 | 143.90% |
| BITX241220P00017000 | 2024-05-21 3:14PM EDT | 17.00 | 2.20 | 1.00 | 4.30 | 0.00 | - | 24 | 28 | 139.16% |
| BITX241220P00019000 | 2024-05-14 3:54PM EDT | 19.00 | 4.00 | 2.00 | 4.70 | 0.00 | - | - | 4 | 137.84% |
| BITX241220P00020000 | 2024-06-14 11:48AM EDT | 20.00 | 3.80 | 2.50 | 4.90 | +0.30 | +8.57% | 3 | 61 | 136.74% |
| BITX241220P00022000 | 2024-06-03 10:32AM EDT | 22.00 | 4.60 | 3.50 | 6.00 | 0.00 | - | 7 | 82 | 139.55% |
| BITX241220P00023000 | 2024-06-14 11:26AM EDT | 23.00 | 4.40 | 4.00 | 7.40 | -0.80 | -15.38% | 51 | 4 | 146.80% |
| BITX241220P00024000 | 2024-06-13 12:03PM EDT | 24.00 | 6.00 | 4.50 | 7.90 | 0.00 | - | 1 | 27 | 146.63% |
| BITX241220P00025000 | 2024-06-14 11:02AM EDT | 25.00 | 5.93 | 5.00 | 8.50 | -0.37 | -5.87% | 50 | 51 | 146.95% |
| BITX241220P00026000 | 2024-06-14 12:48PM EDT | 26.00 | 7.40 | 5.50 | 9.10 | +1.50 | +25.42% | 1 | 6 | 147.05% |
| BITX241220P00027000 | 2024-06-14 12:48PM EDT | 27.00 | 7.90 | 6.00 | 9.60 | +0.70 | +9.72% | 1 | 4 | 146.29% |
| BITX241220P00028000 | 2024-06-14 12:48PM EDT | 28.00 | 8.40 | 6.70 | 10.00 | +0.50 | +6.33% | 1 | 8 | 146.05% |
| BITX241220P00029000 | 2024-06-06 3:50PM EDT | 29.00 | 7.70 | 7.50 | 11.00 | 0.00 | - | 1 | 15 | 150.00% |
| BITX241220P00030000 | 2024-06-14 3:59PM EDT | 30.00 | 9.20 | 8.10 | 10.40 | +0.46 | +5.26% | 11 | 156 | 142.72% |
| BITX241220P00031000 | 2024-02-28 2:07PM EDT | 31.00 | 11.50 | 10.00 | 13.40 | 0.00 | - | - | 1 | 164.72% |
| BITX241220P00032000 | 2024-06-13 10:33AM EDT | 32.00 | 10.00 | 9.10 | 13.00 | 0.00 | - | 1 | 13 | 149.46% |
| BITX241220P00033000 | 2024-06-14 1:56PM EDT | 33.00 | 12.10 | 10.40 | 12.50 | +0.60 | +5.22% | 2 | 163 | 146.80% |
| BITX241220P00034000 | 2024-05-01 3:14PM EDT | 34.00 | 15.20 | 10.50 | 14.80 | 0.00 | - | - | 5 | 152.98% |
| BITX241220P00035000 | 2024-06-14 1:47PM EDT | 35.00 | 13.20 | 11.60 | 15.00 | +0.08 | +0.61% | 2 | 105 | 152.84% |
| BITX241220P00036000 | 2024-06-14 12:50PM EDT | 36.00 | 14.00 | 12.10 | 15.90 | +0.60 | +4.48% | 3 | 229 | 153.15% |
| BITX241220P00037000 | 2024-05-15 1:19PM EDT | 37.00 | 13.70 | 12.70 | 16.70 | 0.00 | - | 1 | 8 | 153.34% |
| BITX241220P00038000 | 2024-05-03 3:04PM EDT | 38.00 | 16.20 | 13.50 | 17.00 | 0.00 | - | 20 | 24 | 151.87% |
| BITX241220P00039000 | 2024-05-07 1:16PM EDT | 39.00 | 16.70 | 12.10 | 15.90 | 0.00 | - | 10 | 21 | 132.18% |
| BITX241220P00040000 | 2024-06-14 1:11PM EDT | 40.00 | 16.85 | 15.00 | 18.00 | +1.50 | +9.77% | 2 | 183 | 150.32% |
| BITX241220P00041000 | 2024-06-04 12:37PM EDT | 41.00 | 15.80 | 15.70 | 19.50 | 0.00 | - | 4 | 8 | 154.22% |
| BITX241220P00042000 | 2024-05-24 3:27PM EDT | 42.00 | 16.47 | 16.50 | 20.30 | 0.00 | - | 3 | 126 | 154.98% |
| BITX241220P00043000 | 2024-05-03 3:04PM EDT | 43.00 | 19.60 | 17.00 | 20.60 | 0.00 | - | 20 | 20 | 151.72% |
| BITX241220P00044000 | 2024-06-07 2:23PM EDT | 44.00 | 18.00 | 18.00 | 21.90 | 0.00 | - | 1 | 4 | 155.79% |
| BITX241220P00045000 | 2024-06-12 12:17PM EDT | 45.00 | 18.35 | 19.00 | 22.30 | 0.00 | - | 2 | 41 | 155.33% |
| BITX241220P00046000 | 2024-06-05 10:20AM EDT | 46.00 | 18.05 | 19.60 | 23.40 | 0.00 | - | - | 1 | 156.27% |
| BITX241220P00047000 | 2024-04-30 1:18PM EDT | 47.00 | 23.88 | 19.80 | 24.00 | 0.00 | - | 5 | 26 | 152.86% |
| BITX241220P00048000 | 2024-06-11 9:49AM EDT | 48.00 | 22.30 | 21.10 | 25.00 | 0.00 | - | 18 | 18 | 156.54% |
| BITX241220P00049000 | 2024-05-20 1:50PM EDT | 49.00 | 23.70 | 22.00 | 25.80 | 0.00 | - | 33 | 34 | 157.30% |
| BITX241220P00050000 | 2024-06-11 11:39AM EDT | 50.00 | 24.60 | 23.00 | 26.60 | 0.00 | - | 2 | 87 | 158.46% |
| BITX241220P00051000 | 2024-05-20 1:21PM EDT | 51.00 | 24.20 | 23.50 | 27.50 | 0.00 | - | 17 | 18 | 157.69% |
| BITX241220P00052000 | 2024-05-20 1:21PM EDT | 52.00 | 25.00 | 24.50 | 28.30 | 0.00 | - | 13 | 23 | 158.74% |
| BITX241220P00053000 | 2024-05-20 1:21PM EDT | 53.00 | 25.60 | 25.10 | 29.10 | 0.00 | - | - | 1 | 157.89% |
| BITX241220P00054000 | 2024-05-20 1:21PM EDT | 54.00 | 26.40 | 26.00 | 29.90 | 0.00 | - | - | 1 | 158.37% |
| BITX241220P00055000 | 2024-06-12 11:40AM EDT | 55.00 | 25.99 | 27.00 | 30.60 | 0.00 | - | 1 | 15 | 158.83% |
| BITX241220P00058000 | 2024-03-11 11:52AM EDT | 58.00 | 28.50 | 29.50 | 33.00 | 0.00 | - | 5 | 5 | 159.00% |
| BITX241220P00059000 | 2024-04-04 1:26PM EDT | 59.00 | 32.30 | 31.50 | 35.00 | 0.00 | - | 2 | 2 | 169.73% |
| BITX241220P00060000 | 2024-06-12 11:08AM EDT | 60.00 | 29.96 | 31.00 | 34.80 | 0.00 | - | 1 | 4 | 159.08% |
| BITX241220P00070000 | 2024-03-04 3:34PM EDT | 70.00 | 36.90 | 42.00 | 45.00 | 0.00 | - | 1 | 1 | 178.49% |
| BITX241220P00080000 | 2024-03-19 9:57AM EDT | 80.00 | 53.00 | 50.00 | 53.50 | 0.00 | - | 1 | 25 | 174.35% |
| BITX241220P00085000 | 2024-03-06 11:42AM EDT | 85.00 | 54.80 | 53.50 | 57.30 | 0.00 | - | 4 | 4 | 167.46% |
| BITX241220P00090000 | 2024-05-16 1:19PM EDT | 90.00 | 58.40 | 57.50 | 61.20 | 0.00 | - | 151 | 178 | 162.78% |
| BITX241220P00095000 | 2024-04-22 3:56PM EDT | 95.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITX241220P00100000 | 2024-06-05 11:18AM EDT | 100.00 | 64.80 | 66.50 | 70.20 | 0.00 | - | 10 | 18 | 162.05% |
© 2024 Yahoo. All rights reserved.