2x Bitcoin Strategy ETF (BITX)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240628C00035500 | 2024-06-14 12:47PM EDT | 35.50 | 4.90 | 2.60 | 3.60 | 0.00 | - | 14 | 31 | 88.09% |
| BITX240628C00036000 | 2024-06-21 1:33PM EDT | 36.00 | 2.45 | 2.35 | 3.10 | -1.03 | -29.60% | 28 | 63 | 85.94% |
| BITX240628C00036500 | 2024-06-17 11:01AM EDT | 36.50 | 4.00 | 1.90 | 3.20 | 0.00 | - | 8 | 4 | 93.75% |
| BITX240628C00037000 | 2024-06-21 3:54PM EDT | 37.00 | 1.85 | 1.75 | 2.45 | -0.97 | -34.40% | 327 | 58 | 85.06% |
| BITX240628C00037500 | 2024-06-21 3:48PM EDT | 37.50 | 1.64 | 1.60 | 1.70 | -0.76 | -31.67% | 486 | 11 | 75.68% |
| BITX240628C00038000 | 2024-06-21 3:58PM EDT | 38.00 | 1.39 | 1.25 | 1.70 | -1.01 | -42.08% | 122 | 118 | 79.39% |
| BITX240628C00039000 | 2024-06-21 3:58PM EDT | 39.00 | 1.10 | 0.75 | 1.10 | -0.56 | -33.73% | 203 | 302 | 72.17% |
| BITX240628C00039500 | 2024-06-21 2:17PM EDT | 39.50 | 0.85 | 0.75 | 1.10 | -0.60 | -41.38% | 35 | 21 | 81.45% |
| BITX240628C00040000 | 2024-06-21 3:58PM EDT | 40.00 | 0.80 | 0.70 | 0.85 | -0.60 | -42.86% | 258 | 564 | 81.54% |
| BITX240628C00040500 | 2024-06-21 3:33PM EDT | 40.50 | 0.63 | 0.55 | 0.90 | -0.67 | -51.54% | 92 | 299 | 86.52% |
| BITX240628C00041000 | 2024-06-21 3:50PM EDT | 41.00 | 0.50 | 0.40 | 0.75 | -0.54 | -51.92% | 82 | 116 | 84.38% |
| BITX240628C00041500 | 2024-06-20 3:21PM EDT | 41.50 | 0.85 | 0.40 | 0.95 | 0.00 | - | 25 | 22 | 97.85% |
| BITX240628C00042000 | 2024-06-21 3:58PM EDT | 42.00 | 0.45 | 0.35 | 0.50 | -0.35 | -43.75% | 213 | 564 | 87.11% |
| BITX240628C00042500 | 2024-06-20 2:13PM EDT | 42.50 | 0.74 | 0.00 | 0.60 | 0.00 | - | 64 | 102 | 82.81% |
| BITX240628C00045000 | 2024-06-21 3:42PM EDT | 45.00 | 0.10 | 0.10 | 0.25 | -0.31 | -75.61% | 609 | 1,393 | 94.53% |
| BITX240628C00046000 | 2024-06-21 2:58PM EDT | 46.00 | 0.20 | 0.15 | 0.85 | -0.08 | -28.57% | 20 | 123 | 137.50% |
| BITX240628C00047000 | 2024-06-21 10:12AM EDT | 47.00 | 0.20 | 0.00 | 0.75 | -0.30 | -60.00% | 41 | 60 | 135.55% |
| BITX240628C00048000 | 2024-06-21 3:20PM EDT | 48.00 | 0.17 | 0.00 | 0.85 | +0.04 | +30.77% | 1 | 14 | 149.61% |
| BITX240628C00049000 | 2024-06-21 2:40PM EDT | 49.00 | 0.15 | 0.10 | 1.00 | -0.05 | -25.00% | 8 | 65 | 170.51% |
| BITX240628C00050000 | 2024-06-21 3:57PM EDT | 50.00 | 0.05 | 0.05 | 0.20 | -0.13 | -72.22% | 27 | 380 | 126.56% |
| BITX240628C00051000 | 2024-06-17 3:28PM EDT | 51.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 169.73% |
| BITX240628C00052000 | 2024-06-17 9:41AM EDT | 52.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 10 | 62 | 177.54% |
| BITX240628C00055000 | 2024-06-21 2:37PM EDT | 55.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 14 | 1,217 | 137.50% |
| BITX240628C00056000 | 2024-06-12 3:27PM EDT | 56.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 206.64% |
| BITX240628C00058000 | 2024-06-04 11:57AM EDT | 58.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 219.92% |
| BITX240628C00059000 | 2024-06-04 11:56AM EDT | 59.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 226.56% |
| BITX240628C00060000 | 2024-06-21 10:02AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 77 | 164.06% |
| BITX240628C00061000 | 2024-06-04 2:28PM EDT | 61.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 238.67% |
| BITX240628C00063000 | 2024-06-11 10:57AM EDT | 63.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 250.59% |
| BITX240628C00065000 | 2024-06-21 12:30PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | -0.60 | -92.31% | 1 | 6 | 171.88% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240628P00035500 | 2024-06-21 3:58PM EDT | 35.50 | 1.05 | 0.80 | 1.25 | +0.05 | +5.00% | 214 | 202 | 106.15% |
| BITX240628P00036000 | 2024-06-21 3:52PM EDT | 36.00 | 1.20 | 0.95 | 1.85 | 0.00 | - | 243 | 215 | 117.19% |
| BITX240628P00036500 | 2024-06-21 3:58PM EDT | 36.50 | 1.63 | 1.40 | 1.85 | +0.33 | +25.38% | 16 | 38 | 118.07% |
| BITX240628P00037000 | 2024-06-21 3:29PM EDT | 37.00 | 1.87 | 1.60 | 2.30 | +0.17 | +10.00% | 281 | 1,074 | 123.34% |
| BITX240628P00037500 | 2024-06-21 3:52PM EDT | 37.50 | 2.10 | 1.85 | 2.40 | +0.18 | +9.37% | 216 | 8 | 119.73% |
| BITX240628P00038000 | 2024-06-21 3:46PM EDT | 38.00 | 2.30 | 1.75 | 2.75 | +0.30 | +15.00% | 88 | 109 | 112.70% |
| BITX240628P00038500 | 2024-06-21 3:56PM EDT | 38.50 | 2.60 | 2.00 | 3.30 | +0.10 | +4.00% | 30 | 4 | 118.95% |
| BITX240628P00039000 | 2024-06-21 3:16PM EDT | 39.00 | 2.93 | 2.35 | 3.80 | +0.18 | +6.55% | 53 | 434 | 125.78% |
| BITX240628P00039500 | 2024-06-21 3:41PM EDT | 39.50 | 3.34 | 2.95 | 5.40 | -0.50 | -13.02% | 18 | 11 | 166.89% |
| BITX240628P00040000 | 2024-06-21 3:41PM EDT | 40.00 | 3.79 | 2.60 | 4.20 | +0.59 | +18.44% | 170 | 306 | 109.08% |
| BITX240628P00040500 | 2024-06-21 1:05PM EDT | 40.50 | 4.70 | 2.90 | 5.20 | +0.69 | +17.21% | 2 | 200 | 125.88% |
| BITX240628P00041000 | 2024-06-21 2:19PM EDT | 41.00 | 4.90 | 4.20 | 5.60 | +0.90 | +22.50% | 9 | 325 | 153.32% |
| BITX240628P00042000 | 2024-06-21 2:28PM EDT | 42.00 | 5.70 | 4.80 | 6.40 | +0.90 | +18.75% | 36 | 167 | 152.54% |
| BITX240628P00042500 | 2024-06-21 2:44PM EDT | 42.50 | 5.80 | 5.30 | 7.50 | +0.52 | +9.85% | 1 | 190 | 176.95% |
| BITX240628P00045000 | 2024-06-21 3:20PM EDT | 45.00 | 8.15 | 7.60 | 10.40 | -0.09 | -1.09% | 11 | 32 | 217.29% |
| BITX240628P00046000 | 2024-06-20 2:52PM EDT | 46.00 | 9.60 | 8.60 | 9.80 | +1.41 | +17.22% | 30 | 34 | 180.08% |
| BITX240628P00047000 | 2024-06-21 10:09AM EDT | 47.00 | 10.63 | 9.50 | 11.80 | +1.41 | +15.29% | 9 | 9 | 220.61% |
| BITX240628P00048000 | 2024-06-21 1:38PM EDT | 48.00 | 11.87 | 10.20 | 12.70 | +1.67 | +16.37% | 25 | 14 | 218.85% |
| BITX240628P00049000 | 2024-06-07 10:36AM EDT | 49.00 | 5.56 | 11.40 | 14.10 | 0.00 | - | 1 | 7 | 249.02% |
| BITX240628P00050000 | 2024-06-21 3:24PM EDT | 50.00 | 13.69 | 12.70 | 15.10 | +1.62 | +13.42% | 1 | 36 | 268.95% |
| BITX240628P00051000 | 2024-06-13 10:36AM EDT | 51.00 | 9.51 | 13.50 | 15.90 | 0.00 | - | 3 | 4 | 266.21% |
| BITX240628P00055000 | 2024-06-13 2:29PM EDT | 55.00 | 16.40 | 17.10 | 19.90 | 0.00 | - | 20 | 1,020 | 288.67% |
© 2024 Yahoo. All rights reserved.