2x Bitcoin Strategy ETF (BITX)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240607C00030000 | 2024-05-22 11:03AM EDT | 30.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BITX240607C00031000 | 2024-05-21 10:33AM EDT | 31.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITX240607C00032000 | 2024-05-29 9:39AM EDT | 32.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITX240607C00033000 | 2024-05-15 10:32AM EDT | 33.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITX240607C00034000 | 2024-05-08 9:56AM EDT | 34.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITX240607C00035000 | 2024-05-13 2:58PM EDT | 35.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BITX240607C00036000 | 2024-05-28 3:52PM EDT | 36.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITX240607C00037000 | 2024-05-23 2:06PM EDT | 37.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITX240607C00038000 | 2024-05-31 3:58PM EDT | 38.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITX240607C00039000 | 2024-05-20 3:32PM EDT | 39.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BITX240607C00039500 | 2024-05-24 2:03PM EDT | 39.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BITX240607C00040000 | 2024-05-31 1:20PM EDT | 40.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| BITX240607C00040500 | 2024-05-20 2:02PM EDT | 40.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITX240607C00041000 | 2024-05-31 3:58PM EDT | 41.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BITX240607C00041500 | 2024-05-29 9:30AM EDT | 41.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITX240607C00042000 | 2024-05-31 3:57PM EDT | 42.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| BITX240607C00042500 | 2024-05-31 3:32PM EDT | 42.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| BITX240607C00043000 | 2024-05-31 3:59PM EDT | 43.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| BITX240607C00043500 | 2024-05-31 3:59PM EDT | 43.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 3.13% |
| BITX240607C00044000 | 2024-05-31 3:59PM EDT | 44.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 6.25% |
| BITX240607C00044500 | 2024-05-31 3:51PM EDT | 44.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| BITX240607C00045000 | 2024-05-31 3:56PM EDT | 45.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 792 | 0 | 12.50% |
| BITX240607C00045500 | 2024-05-31 3:58PM EDT | 45.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 12.50% |
| BITX240607C00046000 | 2024-05-31 3:58PM EDT | 46.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 12.50% |
| BITX240607C00047000 | 2024-05-31 3:40PM EDT | 47.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| BITX240607C00047500 | 2024-05-31 3:49PM EDT | 47.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| BITX240607C00048000 | 2024-05-31 3:58PM EDT | 48.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| BITX240607C00048500 | 2024-05-30 11:52AM EDT | 48.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BITX240607C00049000 | 2024-05-31 3:52PM EDT | 49.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| BITX240607C00050000 | 2024-05-31 3:58PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 25.00% |
| BITX240607C00051000 | 2024-05-31 3:41PM EDT | 51.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| BITX240607C00052000 | 2024-05-31 3:58PM EDT | 52.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BITX240607C00053000 | 2024-05-30 1:44PM EDT | 53.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BITX240607C00055000 | 2024-05-31 1:32PM EDT | 55.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| BITX240607C00056000 | 2024-05-30 12:17PM EDT | 56.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| BITX240607C00060000 | 2024-05-28 9:30AM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BITX240607C00065000 | 2024-05-31 3:54PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240607P00029000 | 2024-05-29 2:46PM EDT | 29.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BITX240607P00030000 | 2024-05-31 2:00PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BITX240607P00031000 | 2024-05-30 11:28AM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BITX240607P00032000 | 2024-05-23 2:39PM EDT | 32.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITX240607P00033000 | 2024-05-31 3:58PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BITX240607P00034000 | 2024-05-31 10:19AM EDT | 34.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BITX240607P00035000 | 2024-05-31 1:09PM EDT | 35.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| BITX240607P00036000 | 2024-05-31 3:49PM EDT | 36.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BITX240607P00037000 | 2024-05-31 3:57PM EDT | 37.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| BITX240607P00038000 | 2024-05-31 3:56PM EDT | 38.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| BITX240607P00039000 | 2024-05-31 3:54PM EDT | 39.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| BITX240607P00039500 | 2024-05-31 3:43PM EDT | 39.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| BITX240607P00040000 | 2024-05-31 3:40PM EDT | 40.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| BITX240607P00040500 | 2024-05-31 3:38PM EDT | 40.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BITX240607P00041000 | 2024-05-31 3:57PM EDT | 41.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| BITX240607P00041500 | 2024-05-31 3:06PM EDT | 41.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| BITX240607P00042000 | 2024-05-31 3:59PM EDT | 42.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| BITX240607P00042500 | 2024-05-31 3:39PM EDT | 42.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| BITX240607P00043000 | 2024-05-31 3:59PM EDT | 43.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.20% |
| BITX240607P00043500 | 2024-05-31 10:47AM EDT | 43.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITX240607P00044000 | 2024-05-31 3:57PM EDT | 44.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| BITX240607P00045000 | 2024-05-31 3:40PM EDT | 45.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BITX240607P00045500 | 2024-05-29 11:00AM EDT | 45.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BITX240607P00046000 | 2024-05-30 1:16PM EDT | 46.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITX240607P00047000 | 2024-05-31 3:31PM EDT | 47.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| BITX240607P00048000 | 2024-05-30 1:50PM EDT | 48.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITX240607P00049000 | 2024-05-31 2:25PM EDT | 49.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITX240607P00050000 | 2024-05-31 11:23AM EDT | 50.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITX240607P00051000 | 2024-05-30 10:38AM EDT | 51.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITX240607P00052000 | 2024-05-30 10:30AM EDT | 52.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BITX240607P00055000 | 2024-05-28 10:57AM EDT | 55.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.