2x Bitcoin Strategy ETF (BITX)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240510C00024500 | 2024-05-02 1:41PM EDT | 24.50 | 10.30 | 11.40 | 11.70 | 0.00 | - | - | 2 | 442.19% |
| BITX240510C00026000 | 2024-05-01 10:31AM EDT | 26.00 | 7.28 | 10.00 | 10.30 | 0.00 | - | - | 2 | 433.59% |
| BITX240510C00028000 | 2024-05-09 1:19PM EDT | 28.00 | 9.80 | 7.90 | 8.70 | 0.00 | - | 2 | 3 | 403.13% |
| BITX240510C00029000 | 2024-05-02 10:40AM EDT | 29.00 | 6.30 | 7.00 | 7.30 | 0.00 | - | - | 5 | 314.06% |
| BITX240510C00030000 | 2024-05-06 2:18PM EDT | 30.00 | 9.60 | 6.00 | 6.20 | 0.00 | - | 17 | 18 | 258.59% |
| BITX240510C00031000 | 2024-04-30 3:56PM EDT | 31.00 | 5.30 | 4.90 | 5.30 | 0.00 | - | - | 1 | 221.88% |
| BITX240510C00032000 | 2024-05-10 1:18PM EDT | 32.00 | 4.20 | 3.90 | 4.30 | -1.70 | -28.81% | 54 | 22 | 185.94% |
| BITX240510C00033000 | 2024-05-10 1:26PM EDT | 33.00 | 2.90 | 3.00 | 3.30 | -2.20 | -43.14% | 10 | 32 | 160.94% |
| BITX240510C00034000 | 2024-05-10 12:32PM EDT | 34.00 | 2.45 | 2.00 | 2.25 | -1.85 | -43.02% | 4 | 113 | 116.41% |
| BITX240510C00035000 | 2024-05-10 12:02PM EDT | 35.00 | 1.90 | 1.10 | 1.30 | -1.60 | -45.71% | 40 | 82 | 87.11% |
| BITX240510C00036000 | 2024-05-10 12:42PM EDT | 36.00 | 0.55 | 0.30 | 0.50 | -2.05 | -78.85% | 48 | 76 | 58.98% |
| BITX240510C00037000 | 2024-05-10 1:15PM EDT | 37.00 | 0.10 | 0.05 | 0.10 | -1.65 | -94.29% | 498 | 1,040 | 53.52% |
| BITX240510C00038000 | 2024-05-10 12:08PM EDT | 38.00 | 0.10 | 0.00 | 0.10 | -1.10 | -91.67% | 126 | 1,196 | 75.78% |
| BITX240510C00039000 | 2024-05-10 12:43PM EDT | 39.00 | 0.08 | 0.00 | 0.05 | -0.56 | -87.50% | 329 | 515 | 87.50% |
| BITX240510C00040000 | 2024-05-10 12:42PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 535 | 1,695 | 109.38% |
| BITX240510C00041000 | 2024-05-10 12:13PM EDT | 41.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 147 | 345 | 129.69% |
| BITX240510C00042000 | 2024-05-10 10:55AM EDT | 42.00 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 17 | 650 | 148.44% |
| BITX240510C00042500 | 2024-05-09 3:53PM EDT | 42.50 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 1 | 499 | 203.13% |
| BITX240510C00043000 | 2024-05-10 11:49AM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 668 | 187.50% |
| BITX240510C00043500 | 2024-05-09 9:55AM EDT | 43.50 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 36 | 284.38% |
| BITX240510C00044000 | 2024-05-10 9:50AM EDT | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 239 | 206.25% |
| BITX240510C00044500 | 2024-05-09 10:48AM EDT | 44.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 137 | 215.63% |
| BITX240510C00045000 | 2024-05-10 10:14AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 31 | 769 | 203.13% |
| BITX240510C00045500 | 2024-05-09 9:47AM EDT | 45.50 | 0.04 | 0.00 | 0.55 | 0.00 | - | 1 | 55 | 330.47% |
| BITX240510C00046000 | 2024-05-10 9:34AM EDT | 46.00 | 0.28 | 0.00 | 0.85 | +0.20 | +250.00% | 2 | 179 | 383.59% |
| BITX240510C00047000 | 2024-05-10 11:55AM EDT | 47.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 181 | 234.38% |
| BITX240510C00047500 | 2024-05-08 10:52AM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 37 | 64 | 403.13% |
| BITX240510C00048000 | 2024-05-08 3:10PM EDT | 48.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 47 | 322 | 414.06% |
| BITX240510C00048500 | 2024-05-06 2:50PM EDT | 48.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 48 | 83 | 424.22% |
| BITX240510C00049000 | 2024-05-08 9:46AM EDT | 49.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 3 | 134 | 292.19% |
| BITX240510C00049500 | 2024-05-08 9:35AM EDT | 49.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 173 | 444.53% |
| BITX240510C00050000 | 2024-05-10 10:47AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 1,291 | 278.13% |
| BITX240510C00050500 | 2024-05-08 3:57PM EDT | 50.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 31 | 47 | 464.06% |
| BITX240510C00051000 | 2024-05-06 2:10PM EDT | 51.00 | 0.41 | 0.00 | 0.40 | +0.31 | +310.00% | 2 | 73 | 411.72% |
| BITX240510C00051500 | 2024-05-02 12:23PM EDT | 51.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 483.59% |
| BITX240510C00052000 | 2024-05-06 10:41AM EDT | 52.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 27 | 492.58% |
| BITX240510C00052500 | 2024-05-07 2:36PM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 76 | 345.31% |
| BITX240510C00053000 | 2024-05-07 11:15AM EDT | 53.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 100 | 121 | 392.19% |
| BITX240510C00053500 | 2024-04-30 1:20PM EDT | 53.50 | 0.21 | 0.00 | 0.20 | 0.00 | - | 22 | 26 | 400.00% |
| BITX240510C00054000 | 2024-05-07 12:12PM EDT | 54.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 75 | 437.50% |
| BITX240510C00055000 | 2024-05-07 1:55PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 174 | 346.88% |
| BITX240510C00060000 | 2024-05-06 1:49PM EDT | 60.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 121 | 615.63% |
| BITX240510C00065000 | 2024-04-29 11:15AM EDT | 65.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 1,053 | 456.25% |
| BITX240510C00070000 | 2024-05-03 2:30PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 618 | 506.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240510P00021500 | 2024-05-02 9:43AM EDT | 21.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 2 | 431.25% |
| BITX240510P00022000 | 2024-05-02 9:30AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 412.50% |
| BITX240510P00023500 | 2024-05-03 9:58AM EDT | 23.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 362.50% |
| BITX240510P00024500 | 2024-05-03 3:30PM EDT | 24.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 331.25% |
| BITX240510P00025000 | 2024-05-06 9:52AM EDT | 25.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 68 | 350.00% |
| BITX240510P00026000 | 2024-05-06 9:30AM EDT | 26.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 45 | 317.19% |
| BITX240510P00027000 | 2024-05-08 12:12PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 256.25% |
| BITX240510P00028000 | 2024-05-10 11:37AM EDT | 28.00 | 0.09 | 0.00 | 0.75 | +0.04 | +80.00% | 1 | 14 | 398.44% |
| BITX240510P00029000 | 2024-05-06 11:29AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 38 | 356.25% |
| BITX240510P00030000 | 2024-05-09 11:41AM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 266 | 193.75% |
| BITX240510P00031000 | 2024-05-09 11:51AM EDT | 31.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 46 | 217.19% |
| BITX240510P00032000 | 2024-05-10 12:43PM EDT | 32.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 12 | 98 | 117.19% |
| BITX240510P00033000 | 2024-05-10 12:11PM EDT | 33.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 98 | 168.75% |
| BITX240510P00034000 | 2024-05-10 11:32AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 27 | 92 | 64.06% |
| BITX240510P00035000 | 2024-05-10 1:40PM EDT | 35.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 62 | 289 | 54.30% |
| BITX240510P00036000 | 2024-05-10 1:20PM EDT | 36.00 | 0.33 | 0.20 | 0.35 | +0.23 | +230.00% | 926 | 130 | 40.23% |
| BITX240510P00037000 | 2024-05-10 1:36PM EDT | 37.00 | 1.00 | 0.60 | 1.10 | +0.75 | +300.00% | 452 | 341 | 32.81% |
| BITX240510P00038000 | 2024-05-10 1:34PM EDT | 38.00 | 2.13 | 1.90 | 2.15 | +1.63 | +326.00% | 98 | 1,101 | 78.91% |
| BITX240510P00039000 | 2024-05-10 1:25PM EDT | 39.00 | 3.05 | 2.80 | 3.10 | +1.93 | +172.32% | 23 | 161 | 75.00% |
| BITX240510P00040000 | 2024-05-10 1:10PM EDT | 40.00 | 3.70 | 3.70 | 4.00 | +2.05 | +124.24% | 29 | 127 | 0.00% |
| BITX240510P00041000 | 2024-05-10 12:16PM EDT | 41.00 | 4.08 | 4.10 | 5.00 | +0.18 | +4.62% | 1 | 37 | 0.00% |
| BITX240510P00042000 | 2024-05-10 11:28AM EDT | 42.00 | 5.50 | 5.70 | 6.10 | +2.03 | +58.50% | 5 | 41 | 131.25% |
| BITX240510P00042500 | 2024-05-09 11:26AM EDT | 42.50 | 4.57 | 6.10 | 6.60 | 0.00 | - | 1 | 3 | 137.50% |
| BITX240510P00043000 | 2024-05-10 11:52AM EDT | 43.00 | 6.70 | 6.70 | 7.00 | +0.90 | +15.52% | 12 | 28 | 0.00% |
| BITX240510P00043500 | 2024-05-09 10:41AM EDT | 43.50 | 6.30 | 7.20 | 7.50 | 0.00 | - | 1 | 4 | 0.00% |
| BITX240510P00044000 | 2024-05-10 10:12AM EDT | 44.00 | 5.31 | 7.80 | 8.10 | -0.62 | -10.46% | 30 | 36 | 162.50% |
| BITX240510P00044500 | 2024-05-10 11:02AM EDT | 44.50 | 7.87 | 8.20 | 8.50 | +2.17 | +38.07% | 4 | 6 | 0.00% |
| BITX240510P00045000 | 2024-05-10 9:39AM EDT | 45.00 | 5.75 | 8.70 | 9.00 | -0.90 | -13.53% | 6 | 62 | 0.00% |
| BITX240510P00045500 | 2024-05-07 11:29AM EDT | 45.50 | 5.00 | 9.20 | 9.60 | 0.00 | - | 1 | 2 | 187.50% |
| BITX240510P00046000 | 2024-05-10 1:30PM EDT | 46.00 | 9.92 | 9.30 | 10.10 | +1.97 | +24.78% | 5 | 19 | 193.75% |
| BITX240510P00047000 | 2024-05-09 2:42PM EDT | 47.00 | 8.95 | 10.40 | 11.10 | 0.00 | - | 1 | 14 | 206.25% |
| BITX240510P00047500 | 2024-05-09 2:08PM EDT | 47.50 | 9.38 | 11.10 | 11.60 | 0.00 | - | 1 | 2 | 215.63% |
| BITX240510P00048000 | 2024-05-07 12:58PM EDT | 48.00 | 8.60 | 11.50 | 12.20 | +0.60 | +7.50% | 1 | 9 | 316.41% |
| BITX240510P00048500 | 2024-05-09 2:08PM EDT | 48.50 | 10.38 | 11.80 | 12.60 | 0.00 | - | 1 | 1 | 231.25% |
| BITX240510P00049500 | 2024-05-08 3:20PM EDT | 49.50 | 11.22 | 13.30 | 13.60 | 0.00 | - | 3 | 0 | 243.75% |
| BITX240510P00050000 | 2024-05-10 10:21AM EDT | 50.00 | 11.60 | 13.60 | 14.00 | -0.23 | -1.94% | 11 | 29 | 0.00% |
| BITX240510P00050500 | 2024-04-30 12:28PM EDT | 50.50 | 14.30 | 13.80 | 14.60 | 0.00 | - | - | 0 | 256.25% |
| BITX240510P00051000 | 2024-04-30 1:08PM EDT | 51.00 | 14.60 | 14.70 | 15.00 | 0.00 | - | 14 | 13 | 0.00% |
| BITX240510P00051500 | 2024-04-30 1:09PM EDT | 51.50 | 15.23 | 15.30 | 15.60 | 0.00 | - | - | 0 | 268.75% |
| BITX240510P00052000 | 2024-04-30 2:43PM EDT | 52.00 | 15.95 | 15.70 | 16.10 | 0.00 | - | 1 | 0 | 275.00% |
| BITX240510P00053000 | 2024-05-10 1:27PM EDT | 53.00 | 16.88 | 16.80 | 17.10 | +1.89 | +12.61% | 1 | 1 | 287.50% |
| BITX240510P00053500 | 2024-04-30 11:37AM EDT | 53.50 | 16.50 | 16.80 | 17.60 | 0.00 | - | 7 | 0 | 293.75% |
| BITX240510P00054000 | 2024-04-26 10:48AM EDT | 54.00 | 13.18 | 17.80 | 18.10 | 0.00 | - | 6 | 5 | 300.00% |
| BITX240510P00055000 | 2024-04-30 10:01AM EDT | 55.00 | 18.17 | 18.40 | 19.10 | 0.00 | - | 1 | 1 | 312.50% |
© 2024 Yahoo. All rights reserved.