2x Bitcoin Strategy ETF (BITX)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX250117C00001000 | 2024-05-15 3:17PM EDT | 1.00 | 41.20 | 36.80 | 40.30 | 0.00 | - | 6 | 0 | 0.00% |
| BITX250117C00002000 | 2024-04-18 10:33AM EDT | 2.00 | 38.69 | 39.90 | 43.80 | 0.00 | - | 1 | 2 | 0.00% |
| BITX250117C00003000 | 2024-03-11 2:28PM EDT | 3.00 | 54.00 | 45.90 | 50.00 | 0.00 | - | 1 | 1 | 0.00% |
| BITX250117C00004000 | 2024-05-20 3:00PM EDT | 4.00 | 42.40 | 32.70 | 36.00 | 0.00 | - | 1 | 0 | 202.15% |
| BITX250117C00005000 | 2024-05-21 2:37PM EDT | 5.00 | 44.30 | 32.00 | 35.50 | 0.00 | - | 50 | 13 | 212.31% |
| BITX250117C00006000 | 2024-01-02 2:31PM EDT | 6.00 | 20.00 | 15.00 | 19.00 | 0.00 | - | 5 | 7 | 0.00% |
| BITX250117C00007000 | 2024-03-18 9:33AM EDT | 7.00 | 44.00 | 29.90 | 33.70 | 0.00 | - | 1 | 1 | 177.15% |
| BITX250117C00008000 | 2024-05-31 10:31AM EDT | 8.00 | 34.90 | 27.90 | 31.10 | 0.00 | - | 2 | 0 | 177.34% |
| BITX250117C00009000 | 2024-06-11 9:37AM EDT | 9.00 | 31.10 | 26.90 | 30.10 | 0.00 | - | 1 | 6 | 163.87% |
| BITX250117C00010000 | 2024-06-11 9:37AM EDT | 10.00 | 30.10 | 25.90 | 29.10 | 0.00 | - | 1 | 110 | 152.15% |
| BITX250117C00011000 | 2024-06-11 9:37AM EDT | 11.00 | 29.10 | 24.90 | 28.10 | 0.00 | - | 16 | 95 | 141.75% |
| BITX250117C00012000 | 2024-06-11 10:36AM EDT | 12.00 | 29.50 | 23.90 | 27.10 | 0.00 | - | 4 | 37 | 132.42% |
| BITX250117C00013000 | 2024-06-11 9:37AM EDT | 13.00 | 27.20 | 22.90 | 26.10 | 0.00 | - | 1 | 49 | 124.02% |
| BITX250117C00014000 | 2024-06-20 10:20AM EDT | 14.00 | 24.50 | 22.70 | 25.10 | 0.00 | - | 1 | 57 | 55.86% |
| BITX250117C00015000 | 2024-06-14 3:29PM EDT | 15.00 | 24.87 | 22.60 | 24.10 | 0.00 | - | 47 | 57 | 84.28% |
| BITX250117C00016000 | 2024-06-05 1:50PM EDT | 16.00 | 32.15 | 19.90 | 23.10 | 0.00 | - | 7 | 56 | 102.73% |
| BITX250117C00017000 | 2024-06-04 1:21PM EDT | 17.00 | 30.00 | 18.80 | 22.00 | 0.00 | - | 1 | 26 | 94.04% |
| BITX250117C00018000 | 2024-03-18 10:08AM EDT | 18.00 | 34.00 | 23.60 | 26.30 | 0.00 | - | 5 | 64 | 166.60% |
| BITX250117C00019000 | 2024-05-17 11:42AM EDT | 19.00 | 26.55 | 19.10 | 22.70 | 0.00 | - | 41 | 42 | 102.37% |
| BITX250117C00020000 | 2024-06-20 11:29AM EDT | 20.00 | 18.92 | 17.70 | 19.00 | 0.00 | - | 25 | 1,056 | 61.13% |
| BITX250117C00021000 | 2024-06-17 2:15PM EDT | 21.00 | 20.50 | 15.40 | 18.80 | 0.00 | - | 1 | 6 | 89.04% |
| BITX250117C00022000 | 2024-06-21 3:51PM EDT | 22.00 | 17.10 | 15.90 | 17.40 | -0.38 | -2.17% | 5 | 27 | 61.21% |
| BITX250117C00023000 | 2024-06-18 3:16PM EDT | 23.00 | 16.70 | 14.20 | 17.00 | 0.00 | - | 3 | 50 | 56.10% |
| BITX250117C00024000 | 2024-03-19 9:45AM EDT | 24.00 | 28.00 | 23.00 | 25.90 | 0.00 | - | 1 | 45 | 197.83% |
| BITX250117C00025000 | 2024-06-06 12:14PM EDT | 25.00 | 23.90 | 13.10 | 15.90 | 0.00 | - | 5 | 172 | 64.65% |
| BITX250117C00026000 | 2024-03-21 3:23PM EDT | 26.00 | 29.34 | 23.50 | 26.20 | 0.00 | - | 2 | 54 | 213.09% |
| BITX250117C00027000 | 2024-06-20 1:12PM EDT | 27.00 | 15.23 | 12.20 | 15.10 | 0.00 | - | 10 | 107 | 71.95% |
| BITX250117C00028000 | 2024-06-20 9:38AM EDT | 28.00 | 15.00 | 12.00 | 15.00 | 0.00 | - | 2 | 109 | 77.73% |
| BITX250117C00029000 | 2024-05-16 12:04PM EDT | 29.00 | 18.80 | 13.60 | 17.50 | 0.00 | - | 30 | 37 | 107.81% |
| BITX250117C00030000 | 2024-06-18 3:54PM EDT | 30.00 | 13.00 | 13.10 | 14.00 | 0.00 | - | 15 | 2,142 | 90.75% |
| BITX250117C00031000 | 2024-05-23 3:52PM EDT | 31.00 | 18.00 | 10.90 | 14.00 | 0.00 | - | 13 | 149 | 84.22% |
| BITX250117C00032000 | 2024-06-11 3:18PM EDT | 32.00 | 16.70 | 10.70 | 14.00 | 0.00 | - | 1 | 32 | 88.24% |
| BITX250117C00033000 | 2024-06-18 12:22PM EDT | 33.00 | 13.74 | 10.40 | 14.00 | 0.00 | - | 2 | 22 | 91.37% |
| BITX250117C00034000 | 2024-06-17 10:56AM EDT | 34.00 | 14.00 | 10.20 | 13.20 | 0.00 | - | 1 | 54 | 90.70% |
| BITX250117C00035000 | 2024-06-21 11:35AM EDT | 35.00 | 11.80 | 10.70 | 12.80 | -1.20 | -9.23% | 1 | 253 | 95.26% |
| BITX250117C00036000 | 2024-06-21 9:51AM EDT | 36.00 | 11.60 | 10.50 | 12.60 | -7.10 | -37.97% | 40 | 30 | 97.12% |
| BITX250117C00037000 | 2024-06-06 11:12AM EDT | 37.00 | 19.80 | 10.00 | 12.20 | 0.00 | - | 2 | 29 | 96.41% |
| BITX250117C00038000 | 2024-06-18 1:06PM EDT | 38.00 | 12.10 | 10.00 | 11.90 | 0.00 | - | 3 | 33 | 98.41% |
| BITX250117C00039000 | 2024-06-21 11:35AM EDT | 39.00 | 11.15 | 10.30 | 11.80 | -1.09 | -8.91% | 1 | 107 | 102.54% |
| BITX250117C00040000 | 2024-06-21 10:51AM EDT | 40.00 | 11.00 | 9.50 | 11.60 | -0.40 | -3.51% | 13 | 500 | 100.98% |
| BITX250117C00041000 | 2024-06-11 1:07PM EDT | 41.00 | 13.50 | 8.60 | 12.00 | 0.00 | - | 1 | 8 | 101.61% |
| BITX250117C00042000 | 2024-06-18 11:17AM EDT | 42.00 | 11.00 | 8.40 | 12.00 | 0.00 | - | 1 | 24 | 103.48% |
| BITX250117C00043000 | 2024-06-21 11:30AM EDT | 43.00 | 10.00 | 8.40 | 11.60 | -6.25 | -38.46% | 1 | 49 | 104.33% |
| BITX250117C00044000 | 2024-06-21 9:33AM EDT | 44.00 | 10.00 | 8.30 | 11.70 | -4.00 | -28.57% | 2 | 32 | 106.87% |
| BITX250117C00045000 | 2024-06-21 10:02AM EDT | 45.00 | 9.46 | 8.90 | 10.50 | -1.24 | -11.59% | 40 | 460 | 106.64% |
| BITX250117C00046000 | 2024-06-12 3:46PM EDT | 46.00 | 13.22 | 8.00 | 11.00 | 0.00 | - | 14 | 112 | 107.20% |
| BITX250117C00050000 | 2024-06-21 2:58PM EDT | 50.00 | 8.70 | 8.50 | 9.60 | -0.80 | -8.42% | 8 | 1,087 | 111.78% |
| BITX250117C00055000 | 2024-06-21 2:49PM EDT | 55.00 | 8.00 | 7.70 | 8.80 | -0.85 | -9.60% | 3 | 497 | 113.94% |
| BITX250117C00060000 | 2024-06-21 3:50PM EDT | 60.00 | 8.00 | 7.00 | 8.10 | 0.00 | - | 26 | 545 | 115.71% |
| BITX250117C00065000 | 2024-06-20 10:16AM EDT | 65.00 | 6.88 | 5.90 | 7.00 | 0.00 | - | 6 | 198 | 112.88% |
| BITX250117C00070000 | 2024-06-21 3:36PM EDT | 70.00 | 6.50 | 6.00 | 7.20 | -0.85 | -11.56% | 2 | 776 | 120.34% |
| BITX250117C00075000 | 2024-06-21 3:42PM EDT | 75.00 | 6.30 | 4.40 | 6.60 | -0.68 | -9.74% | 4 | 99 | 115.80% |
| BITX250117C00080000 | 2024-06-21 12:28PM EDT | 80.00 | 5.90 | 4.70 | 6.20 | 0.00 | - | 1 | 186 | 120.26% |
| BITX250117C00085000 | 2024-06-18 10:56AM EDT | 85.00 | 5.71 | 3.20 | 7.40 | 0.00 | - | 2 | 26 | 123.36% |
| BITX250117C00090000 | 2024-06-21 11:52AM EDT | 90.00 | 3.80 | 4.70 | 4.80 | -1.60 | -29.63% | 3 | 335 | 122.22% |
| BITX250117C00095000 | 2024-06-21 12:41PM EDT | 95.00 | 4.80 | 3.70 | 4.70 | -1.80 | -27.27% | 1 | 251 | 120.53% |
| BITX250117C00100000 | 2024-06-21 3:22PM EDT | 100.00 | 4.16 | 4.00 | 5.00 | -0.64 | -13.33% | 28 | 2,017 | 127.10% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX250117P00001000 | 2024-06-13 12:38PM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 206.25% |
| BITX250117P00002000 | 2024-06-18 1:45PM EDT | 2.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 189 | 198.44% |
| BITX250117P00003000 | 2024-05-17 9:30AM EDT | 3.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 85 | 190.63% |
| BITX250117P00004000 | 2024-06-06 11:00AM EDT | 4.00 | 0.50 | 0.15 | 0.60 | 0.00 | - | 10 | 283 | 190.43% |
| BITX250117P00005000 | 2024-06-21 3:38PM EDT | 5.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 2 | 391 | 149.22% |
| BITX250117P00006000 | 2024-04-29 12:33PM EDT | 6.00 | 0.65 | 0.10 | 2.65 | 0.00 | - | 1 | 31 | 221.00% |
| BITX250117P00007000 | 2024-05-02 9:30AM EDT | 7.00 | 1.05 | 0.05 | 2.70 | 0.00 | - | 4 | 2 | 200.68% |
| BITX250117P00008000 | 2024-04-29 9:30AM EDT | 8.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BITX250117P00009000 | 2024-04-17 1:06PM EDT | 9.00 | 1.00 | 0.10 | 3.00 | 0.00 | - | 1 | 28 | 177.05% |
| BITX250117P00010000 | 2024-06-21 11:53AM EDT | 10.00 | 1.02 | 0.25 | 1.15 | -0.03 | -2.86% | 1 | 81 | 129.30% |
| BITX250117P00011000 | 2024-05-03 9:30AM EDT | 11.00 | 2.40 | 0.10 | 3.50 | 0.00 | - | 1 | 2 | 161.33% |
| BITX250117P00012000 | 2024-03-25 1:38PM EDT | 12.00 | 3.40 | 1.00 | 4.60 | 0.00 | - | 4 | 28 | 179.64% |
| BITX250117P00013000 | 2024-06-12 12:16PM EDT | 13.00 | 1.30 | 0.05 | 3.80 | 0.00 | - | 1 | 10 | 144.63% |
| BITX250117P00014000 | 2024-03-26 9:30AM EDT | 14.00 | 4.51 | 2.00 | 5.40 | 0.00 | - | 1 | 6 | 179.30% |
| BITX250117P00015000 | 2024-05-30 9:57AM EDT | 15.00 | 3.00 | 1.00 | 4.00 | 0.00 | - | 1 | 329 | 141.36% |
| BITX250117P00016000 | 2024-05-09 2:38PM EDT | 16.00 | 3.40 | 1.00 | 4.00 | 0.00 | - | 1 | 2 | 133.06% |
| BITX250117P00017000 | 2024-06-18 12:40PM EDT | 17.00 | 3.00 | 2.00 | 5.00 | 0.00 | - | 1 | 12 | 145.61% |
| BITX250117P00018000 | 2024-05-31 1:17PM EDT | 18.00 | 3.50 | 2.50 | 5.00 | 0.00 | - | 3 | 3 | 142.07% |
| BITX250117P00019000 | 2024-06-12 2:21PM EDT | 19.00 | 3.50 | 2.90 | 6.00 | 0.00 | - | 1 | 2 | 146.46% |
| BITX250117P00020000 | 2024-06-12 2:17PM EDT | 20.00 | 3.75 | 3.10 | 6.00 | 0.00 | - | 1 | 103 | 140.14% |
| BITX250117P00021000 | 2024-06-12 2:24PM EDT | 21.00 | 4.50 | 4.00 | 7.00 | 0.00 | - | 1 | 121 | 147.53% |
| BITX250117P00022000 | 2024-06-18 9:56AM EDT | 22.00 | 5.22 | 4.50 | 7.60 | 0.00 | - | 2 | 36 | 148.00% |
| BITX250117P00023000 | 2024-06-06 2:52PM EDT | 23.00 | 4.65 | 5.20 | 7.30 | 0.00 | - | 2 | 5 | 143.09% |
| BITX250117P00024000 | 2024-06-18 10:10AM EDT | 24.00 | 7.30 | 5.50 | 7.50 | 0.00 | - | 2 | 204 | 139.06% |
| BITX250117P00025000 | 2024-05-15 2:02PM EDT | 25.00 | 7.35 | 5.50 | 9.30 | 0.00 | - | 5 | 38 | 143.82% |
| BITX250117P00026000 | 2024-05-06 10:15AM EDT | 26.00 | 8.70 | 5.50 | 8.90 | 0.00 | - | 3 | 7 | 133.86% |
| BITX250117P00027000 | 2024-06-18 2:03PM EDT | 27.00 | 8.80 | 7.00 | 10.60 | 0.00 | - | 3 | 23 | 146.90% |
| BITX250117P00028000 | 2024-06-21 12:04PM EDT | 28.00 | 9.15 | 8.10 | 11.00 | +0.75 | +8.93% | 1 | 20 | 148.68% |
| BITX250117P00029000 | 2024-03-06 11:43AM EDT | 29.00 | 13.00 | 11.00 | 13.70 | 0.00 | - | 1 | 1 | 175.61% |
| BITX250117P00030000 | 2024-06-21 2:17PM EDT | 30.00 | 10.80 | 9.00 | 12.60 | -0.70 | -6.09% | 1 | 76 | 148.63% |
| BITX250117P00031000 | 2024-05-24 3:37PM EDT | 31.00 | 9.90 | 10.00 | 13.40 | 0.00 | - | 1 | 9 | 151.57% |
| BITX250117P00032000 | 2024-06-18 10:14AM EDT | 32.00 | 12.20 | 10.50 | 14.10 | 0.00 | - | 6 | 107 | 150.90% |
| BITX250117P00033000 | 2024-06-21 3:24PM EDT | 33.00 | 13.20 | 12.00 | 13.30 | +0.20 | +1.54% | 3 | 105 | 147.36% |
| BITX250117P00034000 | 2024-06-12 3:58PM EDT | 34.00 | 12.70 | 12.00 | 15.60 | 0.00 | - | - | 3 | 152.56% |
| BITX250117P00035000 | 2024-06-14 3:59PM EDT | 35.00 | 14.00 | 13.00 | 16.40 | 0.00 | - | 4 | 35 | 154.83% |
| BITX250117P00036000 | 2024-06-18 10:02AM EDT | 36.00 | 14.80 | 13.50 | 17.20 | 0.00 | - | 2 | 5 | 154.27% |
| BITX250117P00037000 | 2024-06-18 10:08AM EDT | 37.00 | 16.00 | 14.30 | 18.00 | 0.00 | - | 1 | 12 | 155.22% |
| BITX250117P00038000 | 2024-06-20 10:10AM EDT | 38.00 | 16.40 | 15.10 | 17.00 | 0.00 | - | 1 | 11 | 146.80% |
| BITX250117P00039000 | 2024-06-18 9:30AM EDT | 39.00 | 17.00 | 16.00 | 19.50 | 0.00 | - | 7 | 13 | 156.81% |
| BITX250117P00040000 | 2024-06-20 9:51AM EDT | 40.00 | 18.13 | 17.10 | 19.00 | 0.00 | - | 1 | 257 | 152.42% |
| BITX250117P00041000 | 2024-06-17 3:26PM EDT | 41.00 | 18.80 | 17.50 | 21.10 | +18.80 | - | - | 2 | 157.54% |
| BITX250117P00042000 | 2024-06-14 1:01PM EDT | 42.00 | 19.60 | 18.20 | 21.90 | 0.00 | - | 61 | 60 | 157.56% |
| BITX250117P00043000 | 2024-06-12 3:47PM EDT | 43.00 | 19.25 | 19.00 | 22.70 | 0.00 | - | 1 | 26 | 157.98% |
| BITX250117P00044000 | 2024-06-14 12:05PM EDT | 44.00 | 21.00 | 20.00 | 23.50 | 0.00 | - | 13 | 84 | 159.35% |
| BITX250117P00045000 | 2024-06-21 2:26PM EDT | 45.00 | 23.00 | 20.60 | 24.30 | +0.90 | +4.07% | 3 | 47 | 158.67% |
| BITX250117P00046000 | 2024-06-13 11:27AM EDT | 46.00 | 22.10 | 21.40 | 25.10 | 0.00 | - | 1 | 11 | 158.91% |
| BITX250117P00050000 | 2024-06-21 2:50PM EDT | 50.00 | 27.00 | 25.00 | 28.40 | +0.90 | +3.45% | 27 | 114 | 161.74% |
| BITX250117P00055000 | 2024-06-18 10:14AM EDT | 55.00 | 30.00 | 29.00 | 32.50 | 0.00 | - | 1 | 18 | 161.73% |
| BITX250117P00060000 | 2024-06-21 2:50PM EDT | 60.00 | 35.00 | 33.00 | 36.70 | +1.00 | +2.94% | 11 | 124 | 161.30% |
| BITX250117P00065000 | 2024-06-03 12:13PM EDT | 65.00 | 36.76 | 38.00 | 42.00 | 0.00 | - | 1 | 17 | 169.49% |
| BITX250117P00070000 | 2024-06-13 3:34PM EDT | 70.00 | 42.00 | 42.00 | 45.60 | 0.00 | - | 2 | 5 | 164.97% |
| BITX250117P00075000 | 2024-03-19 10:18AM EDT | 75.00 | 50.00 | 46.50 | 49.90 | 0.00 | - | 2 | 6 | 165.25% |
| BITX250117P00080000 | 2024-06-10 12:25PM EDT | 80.00 | 49.00 | 51.00 | 54.40 | 0.00 | - | 1 | 17 | 165.93% |
| BITX250117P00085000 | 2024-05-21 1:38PM EDT | 85.00 | 53.90 | 54.20 | 58.10 | 0.00 | - | 6 | 7 | 157.01% |
| BITX250117P00095000 | 2024-05-21 1:27PM EDT | 95.00 | 62.70 | 63.00 | 67.20 | 0.00 | - | - | 12 | 155.95% |
| BITX250117P00100000 | 2024-06-21 11:05AM EDT | 100.00 | 70.38 | 69.10 | 72.50 | +1.68 | +2.45% | 10 | 209 | 165.84% |
© 2024 Yahoo. All rights reserved.