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 | 25.90 | 29.10 | 0.00 | - | 8 | 3 | 163.48% |
| BITX241220C00015000 | 2024-06-11 9:37AM EDT | 15.00 | 25.40 | 20.90 | 24.10 | 0.00 | - | 2 | 3 | 117.43% |
| BITX241220C00019000 | 2024-05-29 11:46AM EDT | 19.00 | 24.50 | 16.90 | 20.00 | 0.00 | - | - | 1 | 89.36% |
| BITX241220C00020000 | 2024-06-17 2:44PM EDT | 20.00 | 21.60 | 16.00 | 19.00 | 0.00 | - | 3 | 211 | 83.94% |
| BITX241220C00023000 | 2024-03-15 2:44PM EDT | 23.00 | 35.00 | 28.00 | 29.80 | 0.00 | - | - | 9 | 289.04% |
| BITX241220C00024000 | 2024-06-11 10:43AM EDT | 24.00 | 19.00 | 13.30 | 16.00 | 0.00 | - | 1 | 514 | 57.37% |
| BITX241220C00025000 | 2024-06-18 10:28AM EDT | 25.00 | 15.75 | 13.00 | 15.90 | 0.00 | - | 80 | 1,335 | 68.60% |
| BITX241220C00026000 | 2024-05-20 3:36PM EDT | 26.00 | 25.00 | 13.10 | 16.70 | 0.00 | - | 5 | 18 | 86.11% |
| BITX241220C00027000 | 2024-05-15 9:30AM EDT | 27.00 | 19.50 | 15.70 | 19.80 | 0.00 | - | 1 | 3 | 132.08% |
| BITX241220C00028000 | 2024-05-16 10:51AM EDT | 28.00 | 19.20 | 13.40 | 16.30 | 0.00 | - | 176 | 188 | 100.88% |
| BITX241220C00029000 | 2024-05-16 12:40PM EDT | 29.00 | 17.60 | 12.90 | 15.90 | 0.00 | - | - | 451 | 101.71% |
| BITX241220C00030000 | 2024-06-14 12:01PM EDT | 30.00 | 14.40 | 10.50 | 13.30 | 0.00 | - | 9 | 1,385 | 77.88% |
| BITX241220C00031000 | 2024-05-15 11:55AM EDT | 31.00 | 17.10 | 12.10 | 16.00 | 0.00 | - | 126 | 96 | 108.91% |
| BITX241220C00032000 | 2024-06-18 3:52PM EDT | 32.00 | 12.75 | 10.00 | 13.00 | 0.00 | - | 1 | 21 | 85.35% |
| BITX241220C00033000 | 2024-06-20 1:32PM EDT | 33.00 | 12.60 | 10.00 | 13.00 | 0.00 | - | 7 | 33 | 90.58% |
| BITX241220C00034000 | 2024-02-27 12:14PM EDT | 34.00 | 16.00 | 29.60 | 33.20 | 0.00 | - | 1 | 1 | 380.42% |
| BITX241220C00035000 | 2024-06-21 9:32AM EDT | 35.00 | 10.63 | 9.10 | 12.00 | -1.07 | -9.15% | 1 | 67 | 89.87% |
| BITX241220C00036000 | 2024-06-12 3:54PM EDT | 36.00 | 14.65 | 8.60 | 12.00 | 0.00 | - | 3 | 26 | 91.54% |
| BITX241220C00037000 | 2024-05-06 9:52AM EDT | 37.00 | 16.00 | 16.40 | 20.30 | 0.00 | - | 1 | 2 | 182.06% |
| BITX241220C00038000 | 2024-06-21 10:17AM EDT | 38.00 | 10.50 | 8.60 | 11.60 | -1.35 | -11.39% | 1 | 24 | 97.24% |
| BITX241220C00039000 | 2024-06-18 3:47PM EDT | 39.00 | 10.60 | 8.10 | 11.00 | 0.00 | - | 5 | 25 | 95.34% |
| BITX241220C00040000 | 2024-06-21 3:48PM EDT | 40.00 | 10.12 | 8.50 | 10.70 | -1.18 | -10.44% | 15 | 418 | 99.19% |
| BITX241220C00041000 | 2024-06-14 12:13PM EDT | 41.00 | 12.00 | 9.10 | 10.90 | 0.00 | - | 5 | 70 | 106.25% |
| BITX241220C00042000 | 2024-06-21 10:06AM EDT | 42.00 | 9.00 | 7.30 | 10.00 | -3.09 | -25.56% | 3 | 108 | 96.26% |
| BITX241220C00043000 | 2024-06-20 2:31PM EDT | 43.00 | 10.40 | 8.20 | 10.00 | 0.00 | - | 6 | 49 | 103.47% |
| BITX241220C00044000 | 2024-06-11 9:51AM EDT | 44.00 | 11.00 | 7.00 | 10.60 | 0.00 | - | 2 | 59 | 103.37% |
| BITX241220C00045000 | 2024-06-21 2:09PM EDT | 45.00 | 8.40 | 7.20 | 9.90 | -1.22 | -12.68% | 5 | 171 | 103.64% |
| BITX241220C00046000 | 2024-06-12 1:38PM EDT | 46.00 | 13.75 | 7.00 | 10.00 | 0.00 | - | 62 | 91 | 105.71% |
| BITX241220C00047000 | 2024-06-12 3:52PM EDT | 47.00 | 11.85 | 6.40 | 10.00 | 0.00 | - | 10 | 31 | 105.32% |
| BITX241220C00048000 | 2024-06-21 11:29AM EDT | 48.00 | 8.06 | 6.60 | 9.90 | -2.14 | -20.98% | 11 | 87 | 108.13% |
| BITX241220C00049000 | 2024-05-17 12:25PM EDT | 49.00 | 14.70 | 8.00 | 11.50 | 0.00 | - | 1 | 17 | 124.57% |
| BITX241220C00050000 | 2024-06-20 3:23PM EDT | 50.00 | 8.70 | 7.20 | 8.60 | 0.00 | - | 2 | 207 | 109.28% |
| BITX241220C00051000 | 2024-05-20 11:52AM EDT | 51.00 | 14.31 | 7.00 | 10.00 | 0.00 | - | 10 | 11 | 117.04% |
| BITX241220C00052000 | 2024-06-11 9:59AM EDT | 52.00 | 10.30 | 6.00 | 9.00 | 0.00 | - | 1 | 24 | 109.67% |
| BITX241220C00054000 | 2024-06-06 2:13PM EDT | 54.00 | 14.85 | 5.30 | 9.00 | 0.00 | - | 2 | 11 | 110.24% |
| BITX241220C00055000 | 2024-06-21 11:10AM EDT | 55.00 | 7.47 | 7.00 | 8.10 | -0.43 | -5.44% | 3 | 299 | 115.86% |
| BITX241220C00056000 | 2024-05-10 1:08PM EDT | 56.00 | 11.10 | 9.50 | 12.80 | 0.00 | - | 27 | 79 | 151.61% |
| BITX241220C00057000 | 2024-06-12 9:33AM EDT | 57.00 | 11.00 | 5.00 | 7.60 | 0.00 | - | 1 | 28 | 107.57% |
| BITX241220C00058000 | 2024-06-13 3:02PM EDT | 58.00 | 8.80 | 5.80 | 8.50 | 0.00 | - | 2 | 50 | 117.31% |
| BITX241220C00059000 | 2024-06-14 1:22PM EDT | 59.00 | 8.00 | 6.40 | 8.20 | 0.00 | - | 3 | 42 | 120.37% |
| BITX241220C00060000 | 2024-06-21 3:21PM EDT | 60.00 | 6.25 | 6.00 | 8.50 | -0.61 | -8.89% | 4 | 363 | 121.51% |
| BITX241220C00065000 | 2024-06-17 2:37PM EDT | 65.00 | 6.90 | 4.00 | 7.70 | 0.00 | - | 2 | 47 | 115.50% |
| BITX241220C00070000 | 2024-06-18 10:30AM EDT | 70.00 | 6.80 | 3.50 | 6.70 | 0.00 | - | 2 | 181 | 114.60% |
| BITX241220C00075000 | 2024-06-14 11:15AM EDT | 75.00 | 6.90 | 3.20 | 6.80 | 0.00 | - | 2 | 45 | 119.41% |
| BITX241220C00080000 | 2024-06-14 1:36PM EDT | 80.00 | 5.00 | 3.10 | 5.60 | 0.00 | - | 8 | 349 | 117.92% |
| BITX241220C00085000 | 2024-06-18 9:30AM EDT | 85.00 | 5.10 | 2.75 | 5.10 | 0.00 | - | 1 | 277 | 118.09% |
| BITX241220C00090000 | 2024-06-21 9:36AM EDT | 90.00 | 3.00 | 2.40 | 5.00 | -1.76 | -36.97% | 1 | 273 | 119.92% |
| BITX241220C00095000 | 2024-06-21 12:47PM EDT | 95.00 | 3.87 | 2.20 | 4.80 | -1.51 | -28.07% | 2 | 134 | 121.66% |
| BITX241220C00100000 | 2024-06-21 3:31PM EDT | 100.00 | 3.80 | 2.75 | 3.90 | -0.31 | -7.54% | 22 | 1,306 | 123.32% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX241220P00005000 | 2024-06-18 9:52AM EDT | 5.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 20 | 407 | 160.35% |
| BITX241220P00010000 | 2024-06-03 2:04PM EDT | 10.00 | 0.50 | 0.10 | 1.20 | 0.00 | - | 4 | 34 | 136.33% |
| BITX241220P00015000 | 2024-06-21 1:52PM EDT | 15.00 | 1.80 | 0.75 | 3.50 | -0.60 | -25.00% | 2 | 39 | 142.33% |
| BITX241220P00016000 | 2024-05-17 11:40AM EDT | 16.00 | 2.05 | 1.00 | 4.00 | 0.00 | - | 1 | 2 | 142.97% |
| BITX241220P00017000 | 2024-05-21 3:14PM EDT | 17.00 | 2.20 | 1.00 | 4.00 | 0.00 | - | 24 | 28 | 134.72% |
| BITX241220P00018000 | 2024-06-21 10:09AM EDT | 18.00 | 3.09 | 2.00 | 4.90 | +3.09 | - | 1 | 0 | 146.63% |
| BITX241220P00019000 | 2024-05-14 3:54PM EDT | 19.00 | 4.00 | 2.00 | 4.70 | 0.00 | - | - | 4 | 136.52% |
| BITX241220P00020000 | 2024-06-21 2:59PM EDT | 20.00 | 3.80 | 2.80 | 4.40 | -0.07 | -1.81% | 5 | 170 | 133.50% |
| BITX241220P00022000 | 2024-06-03 10:32AM EDT | 22.00 | 4.60 | 3.50 | 6.00 | 0.00 | - | 7 | 82 | 137.96% |
| BITX241220P00023000 | 2024-06-17 3:58PM EDT | 23.00 | 4.40 | 4.00 | 7.00 | 0.00 | - | 1 | 56 | 142.14% |
| BITX241220P00024000 | 2024-06-13 12:03PM EDT | 24.00 | 6.00 | 5.10 | 7.00 | 0.00 | - | 1 | 27 | 142.75% |
| BITX241220P00025000 | 2024-06-20 1:56PM EDT | 25.00 | 6.12 | 5.60 | 8.00 | 0.00 | - | 102 | 203 | 145.92% |
| BITX241220P00026000 | 2024-06-14 12:48PM EDT | 26.00 | 7.40 | 6.00 | 8.50 | 0.00 | - | 1 | 7 | 144.53% |
| BITX241220P00027000 | 2024-06-14 12:48PM EDT | 27.00 | 7.90 | 6.50 | 9.70 | 0.00 | - | 1 | 5 | 148.39% |
| BITX241220P00028000 | 2024-06-14 12:48PM EDT | 28.00 | 8.40 | 7.00 | 10.00 | 0.00 | - | 1 | 9 | 145.97% |
| BITX241220P00029000 | 2024-06-06 3:50PM EDT | 29.00 | 7.70 | 8.00 | 10.50 | 0.00 | - | 1 | 15 | 147.95% |
| BITX241220P00030000 | 2024-06-21 12:50PM EDT | 30.00 | 9.33 | 8.70 | 11.50 | -0.02 | -0.21% | 5 | 152 | 150.93% |
| BITX241220P00031000 | 2024-02-28 2:07PM EDT | 31.00 | 11.50 | 10.00 | 13.40 | 0.00 | - | - | 1 | 162.87% |
| BITX241220P00032000 | 2024-06-13 10:33AM EDT | 32.00 | 10.00 | 10.00 | 13.20 | 0.00 | - | 1 | 13 | 153.69% |
| BITX241220P00033000 | 2024-06-21 2:02PM EDT | 33.00 | 12.00 | 11.20 | 13.20 | +0.70 | +6.19% | 1 | 164 | 153.05% |
| BITX241220P00034000 | 2024-05-01 3:14PM EDT | 34.00 | 15.20 | 10.50 | 14.80 | 0.00 | - | - | 5 | 150.59% |
| BITX241220P00035000 | 2024-06-21 2:23PM EDT | 35.00 | 13.76 | 12.50 | 14.90 | +1.26 | +10.08% | 3 | 109 | 154.87% |
| BITX241220P00036000 | 2024-06-18 10:04AM EDT | 36.00 | 14.20 | 12.60 | 15.50 | 0.00 | - | 1 | 237 | 151.12% |
| BITX241220P00037000 | 2024-06-21 3:53PM EDT | 37.00 | 15.00 | 14.00 | 15.90 | +0.30 | +2.04% | 4 | 11 | 153.42% |
| BITX241220P00038000 | 2024-06-17 3:26PM EDT | 38.00 | 14.90 | 14.70 | 17.50 | 0.00 | - | 4 | 26 | 158.30% |
| BITX241220P00039000 | 2024-06-21 9:34AM EDT | 39.00 | 16.80 | 15.00 | 18.20 | +0.15 | +0.90% | 5 | 41 | 155.96% |
| BITX241220P00040000 | 2024-06-21 9:40AM EDT | 40.00 | 17.50 | 16.40 | 19.10 | +1.04 | +6.32% | 2 | 186 | 160.55% |
| BITX241220P00041000 | 2024-06-04 12:37PM EDT | 41.00 | 15.80 | 17.10 | 19.90 | 0.00 | - | 4 | 8 | 160.72% |
| BITX241220P00042000 | 2024-06-21 9:33AM EDT | 42.00 | 19.00 | 17.00 | 20.90 | +2.53 | +15.36% | 5 | 126 | 157.67% |
| BITX241220P00043000 | 2024-05-03 3:04PM EDT | 43.00 | 19.60 | 17.00 | 20.60 | 0.00 | - | 20 | 20 | 148.47% |
| BITX241220P00044000 | 2024-06-07 2:23PM EDT | 44.00 | 18.00 | 19.00 | 22.50 | 0.00 | - | 1 | 4 | 160.79% |
| BITX241220P00045000 | 2024-06-17 9:33AM EDT | 45.00 | 21.00 | 19.50 | 23.30 | 0.00 | - | 1 | 42 | 159.67% |
| BITX241220P00046000 | 2024-06-05 10:20AM EDT | 46.00 | 18.05 | 20.50 | 24.10 | 0.00 | - | - | 1 | 161.01% |
| BITX241220P00047000 | 2024-04-30 1:18PM EDT | 47.00 | 23.88 | 19.80 | 24.00 | 0.00 | - | 5 | 26 | 149.30% |
| BITX241220P00048000 | 2024-06-11 9:49AM EDT | 48.00 | 22.30 | 22.00 | 25.80 | 0.00 | - | 18 | 18 | 161.51% |
| BITX241220P00049000 | 2024-05-20 1:50PM EDT | 49.00 | 23.70 | 22.50 | 26.30 | 0.00 | - | 33 | 34 | 158.69% |
| BITX241220P00050000 | 2024-06-21 9:53AM EDT | 50.00 | 26.00 | 24.10 | 27.40 | +1.10 | +4.42% | 20 | 90 | 164.26% |
| BITX241220P00051000 | 2024-05-20 1:21PM EDT | 51.00 | 24.20 | 24.00 | 27.90 | 0.00 | - | 17 | 18 | 158.40% |
| BITX241220P00052000 | 2024-05-20 1:21PM EDT | 52.00 | 25.00 | 25.00 | 28.50 | 0.00 | - | 13 | 23 | 158.41% |
| BITX241220P00053000 | 2024-05-20 1:21PM EDT | 53.00 | 25.60 | 25.50 | 29.30 | 0.00 | - | - | 1 | 156.93% |
| BITX241220P00054000 | 2024-05-20 1:21PM EDT | 54.00 | 26.40 | 26.50 | 30.10 | 0.00 | - | - | 1 | 157.84% |
| BITX241220P00055000 | 2024-06-12 11:40AM EDT | 55.00 | 25.99 | 28.00 | 31.60 | 0.00 | - | 1 | 15 | 164.50% |
| BITX241220P00058000 | 2024-06-21 1:46PM EDT | 58.00 | 32.20 | 30.10 | 34.10 | +3.70 | +12.98% | 5 | 5 | 162.89% |
| BITX241220P00059000 | 2024-04-04 1:26PM EDT | 59.00 | 32.30 | 31.50 | 35.00 | 0.00 | - | 2 | 2 | 165.97% |
| BITX241220P00060000 | 2024-06-12 11:08AM EDT | 60.00 | 29.96 | 32.00 | 35.80 | 0.00 | - | 1 | 4 | 164.21% |
| BITX241220P00070000 | 2024-03-04 3:34PM EDT | 70.00 | 36.90 | 42.00 | 45.00 | 0.00 | - | 1 | 1 | 174.41% |
| BITX241220P00080000 | 2024-03-19 9:57AM EDT | 80.00 | 53.00 | 50.00 | 53.50 | 0.00 | - | 1 | 25 | 169.36% |
| BITX241220P00085000 | 2024-03-06 11:42AM EDT | 85.00 | 54.80 | 53.50 | 57.30 | 0.00 | - | 4 | 4 | 161.60% |
| BITX241220P00090000 | 2024-05-16 1:19PM EDT | 90.00 | 58.40 | 57.50 | 61.20 | 0.00 | - | 151 | 178 | 156.13% |
| 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 | 68.00 | 71.70 | 0.00 | - | 10 | 18 | 169.12% |
© 2024 Yahoo. All rights reserved.