UK markets open in 6 hours 36 minutes
NIKKEI 225
39,579.42 +237.88 (+0.60%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.99 +0.25 (+0.31%) GOLD FUTURES
2,337.20 +0.60 (+0.03%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,691.05 +563.94 (+1.17%)
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:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX250321C00020000 | 2024-06-27 12:38PM EDT | 20.00 | 16.50 | 13.80 | 17.70 | +0.10 | +0.61% | 2 | 0 | 81.93% |
| BITX250321C00025000 | 2024-06-26 1:05PM EDT | 25.00 | 13.60 | 13.30 | 15.50 | 0.00 | - | 2 | 337 | 100.42% |
| BITX250321C00028000 | 2024-06-25 10:30AM EDT | 28.00 | 12.95 | 11.20 | 14.70 | 0.00 | - | 9 | 17 | 98.90% |
| BITX250321C00030000 | 2024-06-25 3:09PM EDT | 30.00 | 13.36 | 10.50 | 14.40 | 0.00 | - | 6 | 0 | 101.95% |
| BITX250321C00031000 | 2024-06-18 11:16AM EDT | 31.00 | 15.10 | 10.10 | 13.40 | 0.00 | - | - | 0 | 98.63% |
| BITX250321C00035000 | 2024-06-27 2:01PM EDT | 35.00 | 11.45 | 9.00 | 12.40 | -2.75 | -19.37% | 4 | 74 | 101.64% |
| BITX250321C00036000 | 2024-06-11 3:54PM EDT | 36.00 | 17.13 | 9.10 | 13.00 | 0.00 | - | 1 | 3 | 107.79% |
| BITX250321C00037000 | 2024-06-24 3:59PM EDT | 37.00 | 9.40 | 8.60 | 12.50 | 0.00 | - | 10 | 33 | 105.81% |
| BITX250321C00038000 | 2024-06-24 12:31PM EDT | 38.00 | 10.50 | 9.10 | 12.70 | 0.00 | - | 56 | 0 | 111.66% |
| BITX250321C00039000 | 2024-06-18 11:06AM EDT | 39.00 | 13.50 | 8.20 | 12.30 | 0.00 | - | 5 | 0 | 108.12% |
| BITX250321C00040000 | 2024-06-27 10:22AM EDT | 40.00 | 10.50 | 8.40 | 12.00 | -0.20 | -1.87% | 1 | 0 | 110.03% |
| BITX250321C00041000 | 2024-06-25 11:42AM EDT | 41.00 | 10.70 | 8.00 | 12.00 | 0.00 | - | 10 | 66 | 110.47% |
| BITX250321C00042000 | 2024-04-24 11:43AM EDT | 42.00 | 22.00 | 14.20 | 19.20 | 0.00 | - | 2 | 4 | 177.54% |
| BITX250321C00043000 | 2024-06-24 9:54AM EDT | 43.00 | 9.08 | 8.00 | 11.10 | 0.00 | - | 1 | 10 | 110.69% |
| BITX250321C00044000 | 2024-06-21 9:30AM EDT | 44.00 | 11.73 | 7.50 | 10.90 | 0.00 | - | 1 | 0 | 109.60% |
| BITX250321C00045000 | 2024-06-21 9:57AM EDT | 45.00 | 10.60 | 7.60 | 10.80 | 0.00 | - | 2 | 0 | 111.54% |
| BITX250321C00046000 | 2024-06-12 10:36AM EDT | 46.00 | 16.50 | 7.10 | 10.30 | 0.00 | - | 2 | 0 | 108.98% |
| BITX250321C00047000 | 2024-06-07 3:12PM EDT | 47.00 | 16.00 | 7.00 | 10.60 | 0.00 | - | 2 | 32 | 111.68% |
| BITX250321C00048000 | 2024-06-17 3:44PM EDT | 48.00 | 14.00 | 7.30 | 10.50 | 0.00 | - | 1 | 0 | 114.32% |
| BITX250321C00050000 | 2024-06-27 11:49AM EDT | 50.00 | 8.80 | 7.50 | 9.60 | -0.41 | -4.45% | 1 | 25 | 114.56% |
| BITX250321C00051000 | 2024-06-25 11:45AM EDT | 51.00 | 9.50 | 7.00 | 10.20 | 0.00 | - | 2 | 0 | 116.60% |
| BITX250321C00052000 | 2024-04-09 10:22AM EDT | 52.00 | 28.78 | 13.50 | 17.00 | 0.00 | - | - | 1 | 179.30% |
| BITX250321C00054000 | 2024-06-27 9:46AM EDT | 54.00 | 8.50 | 6.00 | 9.90 | -3.50 | -29.17% | 4 | 0 | 115.38% |
| BITX250321C00055000 | 2024-06-12 10:52AM EDT | 55.00 | 14.60 | 6.10 | 10.20 | 0.00 | - | 9 | 25 | 118.56% |
| BITX250321C00058000 | 2024-04-17 2:06PM EDT | 58.00 | 17.90 | 13.00 | 19.00 | 0.00 | - | - | 20 | 194.63% |
| BITX250321C00060000 | 2024-06-13 3:04PM EDT | 60.00 | 11.20 | 5.60 | 9.40 | 0.00 | - | 1 | 0 | 119.36% |
| BITX250321C00061000 | 2024-06-04 10:39AM EDT | 61.00 | 14.00 | 6.00 | 9.30 | 0.00 | - | 2 | 0 | 121.90% |
| BITX250321C00063000 | 2024-06-17 3:43PM EDT | 63.00 | 10.60 | 5.00 | 9.10 | 0.00 | - | 2 | 104 | 118.93% |
| BITX250321C00065000 | 2024-03-28 11:59AM EDT | 65.00 | 28.00 | 15.00 | 19.00 | 0.00 | - | 2 | 0 | 212.50% |
| BITX250321C00066000 | 2024-05-29 2:23PM EDT | 66.00 | 13.00 | 5.30 | 8.90 | 0.00 | - | - | 1 | 122.68% |
| BITX250321C00068000 | 2024-06-24 12:31PM EDT | 68.00 | 6.90 | 4.50 | 8.70 | 0.00 | - | 2 | 0 | 120.31% |
| BITX250321C00069000 | 2024-06-25 1:18PM EDT | 69.00 | 8.20 | 5.30 | 8.60 | 0.00 | - | 1 | 0 | 124.44% |
| BITX250321C00070000 | 2024-06-24 3:44PM EDT | 70.00 | 6.78 | 5.10 | 8.60 | 0.00 | - | 8 | 0 | 124.54% |
| BITX250321C00071000 | 2024-05-01 9:58AM EDT | 71.00 | 13.49 | 9.50 | 14.00 | 0.00 | - | - | 1 | 168.77% |
| BITX250321C00072000 | 2024-03-28 12:07PM EDT | 72.00 | 27.15 | 14.00 | 18.00 | 0.00 | - | 2 | 2 | 209.28% |
| BITX250321C00073000 | 2024-04-17 10:26AM EDT | 73.00 | 16.30 | 12.00 | 17.00 | 0.00 | - | - | 0 | 195.80% |
| BITX250321C00074000 | 2024-04-17 10:15AM EDT | 74.00 | 15.87 | 11.00 | 17.00 | 0.00 | - | - | 5 | 192.04% |
| BITX250321C00075000 | 2024-06-26 3:38PM EDT | 75.00 | 6.03 | 4.70 | 7.20 | 0.00 | - | 1 | 0 | 121.08% |
| BITX250321C00080000 | 2024-06-27 2:01PM EDT | 80.00 | 5.35 | 4.30 | 7.00 | -0.18 | -3.25% | 60 | 0 | 122.53% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX250321P00020000 | 2024-06-26 1:46PM EDT | 20.00 | 6.75 | 5.00 | 8.80 | 0.00 | - | 2 | 85 | 149.41% |
| BITX250321P00025000 | 2024-06-26 9:55AM EDT | 25.00 | 9.80 | 8.10 | 11.80 | 0.00 | - | 5 | 0 | 148.22% |
| BITX250321P00026000 | 2024-06-14 12:37PM EDT | 26.00 | 10.10 | 8.50 | 12.80 | 0.00 | - | - | 0 | 148.68% |
| BITX250321P00028000 | 2024-05-13 11:01AM EDT | 28.00 | 11.80 | 9.00 | 12.60 | 0.00 | - | 1 | 1 | 134.60% |
| BITX250321P00030000 | 2024-06-25 3:32PM EDT | 30.00 | 13.50 | 11.50 | 15.50 | 0.00 | - | 2 | 0 | 149.71% |
| BITX250321P00031000 | 2024-06-11 3:58PM EDT | 31.00 | 12.50 | 12.70 | 16.50 | 0.00 | - | 37 | 0 | 154.03% |
| BITX250321P00032000 | 2024-06-13 3:55PM EDT | 32.00 | 13.40 | 13.50 | 17.30 | 0.00 | - | 3 | 33 | 154.81% |
| BITX250321P00033000 | 2024-06-11 3:26PM EDT | 33.00 | 14.00 | 13.70 | 18.00 | 0.00 | - | 2 | 0 | 151.64% |
| BITX250321P00034000 | 2024-04-25 3:28PM EDT | 34.00 | 16.00 | 11.70 | 18.50 | 0.00 | - | - | 1 | 135.94% |
| BITX250321P00035000 | 2024-06-24 11:24AM EDT | 35.00 | 17.40 | 15.30 | 19.60 | 0.00 | - | 1 | 29 | 152.78% |
| BITX250321P00036000 | 2024-06-11 3:54PM EDT | 36.00 | 15.08 | 16.00 | 20.30 | 0.00 | - | - | 0 | 152.17% |
| BITX250321P00039000 | 2024-06-14 1:01PM EDT | 39.00 | 18.52 | 18.50 | 22.70 | 0.00 | - | - | 0 | 153.59% |
| BITX250321P00040000 | 2024-06-18 9:39AM EDT | 40.00 | 20.30 | 19.30 | 23.50 | 0.00 | - | 1 | 0 | 153.75% |
| BITX250321P00043000 | 2024-06-24 9:54AM EDT | 43.00 | 23.63 | 21.70 | 25.90 | 0.00 | - | 1 | 0 | 153.91% |
| BITX250321P00045000 | 2024-05-30 10:53AM EDT | 45.00 | 23.20 | 23.30 | 27.60 | 0.00 | - | 1 | 12 | 154.25% |
| BITX250321P00048000 | 2024-05-21 10:26AM EDT | 48.00 | 23.80 | 24.50 | 28.30 | 0.00 | - | 1 | 2 | 140.23% |
| BITX250321P00050000 | 2024-06-05 1:43PM EDT | 50.00 | 25.30 | 27.50 | 31.70 | 0.00 | - | 13 | 0 | 154.59% |
| BITX250321P00060000 | 2024-06-17 10:22AM EDT | 60.00 | 36.91 | 35.80 | 40.50 | 0.00 | - | 1 | 6 | 155.03% |
© 2024 Yahoo. All rights reserved.