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:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX241220C00005000 | 2024-01-30 10:45AM EDT | 5.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BITX241220C00010000 | 2024-05-21 3:51PM EDT | 10.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| BITX241220C00015000 | 2024-02-13 2:57PM EDT | 15.00 | 17.90 | 38.90 | 41.70 | 0.00 | - | 2 | 2 | 429.88% |
| BITX241220C00019000 | 2024-05-29 11:46AM EDT | 19.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BITX241220C00020000 | 2024-05-21 11:56AM EDT | 20.00 | 27.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITX241220C00023000 | 2024-03-15 2:44PM EDT | 23.00 | 35.00 | 28.00 | 29.80 | 0.00 | - | - | 9 | 196.26% |
| BITX241220C00024000 | 2024-05-21 12:02PM EDT | 24.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BITX241220C00025000 | 2024-05-24 10:00AM EDT | 25.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITX241220C00026000 | 2024-05-20 3:36PM EDT | 26.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BITX241220C00027000 | 2024-05-15 9:30AM EDT | 27.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITX241220C00028000 | 2024-05-16 10:51AM EDT | 28.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| BITX241220C00029000 | 2024-05-16 12:40PM EDT | 29.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BITX241220C00030000 | 2024-05-29 1:44PM EDT | 30.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BITX241220C00031000 | 2024-05-15 11:55AM EDT | 31.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| BITX241220C00032000 | 2024-05-08 3:04PM EDT | 32.00 | 18.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITX241220C00033000 | 2024-05-29 12:11PM EDT | 33.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITX241220C00034000 | 2024-02-27 12:14PM EDT | 34.00 | 16.00 | 29.60 | 33.20 | 0.00 | - | 1 | 1 | 276.64% |
| BITX241220C00035000 | 2024-05-29 11:00AM EDT | 35.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITX241220C00036000 | 2024-05-15 10:24AM EDT | 36.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITX241220C00037000 | 2024-05-06 9:52AM EDT | 37.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITX241220C00038000 | 2024-05-13 1:46PM EDT | 38.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITX241220C00039000 | 2024-05-09 11:32AM EDT | 39.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITX241220C00040000 | 2024-05-31 2:27PM EDT | 40.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITX241220C00041000 | 2024-05-16 3:48PM EDT | 41.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BITX241220C00042000 | 2024-05-31 11:43AM EDT | 42.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITX241220C00043000 | 2024-05-31 3:57PM EDT | 43.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITX241220C00044000 | 2024-05-31 2:36PM EDT | 44.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| BITX241220C00045000 | 2024-05-29 10:55AM EDT | 45.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BITX241220C00046000 | 2024-05-30 10:49AM EDT | 46.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BITX241220C00047000 | 2024-05-22 2:48PM EDT | 47.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BITX241220C00048000 | 2024-05-14 9:40AM EDT | 48.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BITX241220C00049000 | 2024-05-17 12:25PM EDT | 49.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BITX241220C00050000 | 2024-05-31 3:18PM EDT | 50.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BITX241220C00051000 | 2024-05-20 11:52AM EDT | 51.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BITX241220C00052000 | 2024-05-21 9:43AM EDT | 52.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BITX241220C00054000 | 2024-05-22 3:49PM EDT | 54.00 | 14.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BITX241220C00055000 | 2024-05-23 10:53AM EDT | 55.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BITX241220C00056000 | 2024-05-10 1:08PM EDT | 56.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| BITX241220C00057000 | 2024-03-28 3:37PM EDT | 57.00 | 25.50 | 12.70 | 15.70 | 0.00 | - | 4 | 12 | 145.76% |
| BITX241220C00058000 | 2024-05-28 2:40PM EDT | 58.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITX241220C00059000 | 2024-05-16 10:05AM EDT | 59.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BITX241220C00060000 | 2024-05-29 12:29PM EDT | 60.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BITX241220C00065000 | 2024-05-31 10:39AM EDT | 65.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BITX241220C00070000 | 2024-05-31 3:53PM EDT | 70.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITX241220C00075000 | 2024-05-28 12:02PM EDT | 75.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BITX241220C00080000 | 2024-05-29 9:59AM EDT | 80.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITX241220C00085000 | 2024-05-20 1:48PM EDT | 85.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BITX241220C00090000 | 2024-05-31 11:54AM EDT | 90.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| BITX241220C00095000 | 2024-05-31 9:30AM EDT | 95.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BITX241220C00100000 | 2024-05-30 3:02PM EDT | 100.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX241220P00005000 | 2024-05-29 10:56AM EDT | 5.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITX241220P00010000 | 2024-05-17 2:26PM EDT | 10.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BITX241220P00015000 | 2024-05-21 9:38AM EDT | 15.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BITX241220P00016000 | 2024-05-17 11:40AM EDT | 16.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BITX241220P00017000 | 2024-05-21 3:14PM EDT | 17.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| BITX241220P00019000 | 2024-05-14 3:54PM EDT | 19.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BITX241220P00020000 | 2024-05-30 12:24PM EDT | 20.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BITX241220P00022000 | 2024-05-31 12:59PM EDT | 22.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BITX241220P00023000 | 2024-05-14 11:24AM EDT | 23.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BITX241220P00024000 | 2024-05-24 3:42PM EDT | 24.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BITX241220P00025000 | 2024-05-28 2:40PM EDT | 25.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITX241220P00026000 | 2024-05-22 9:34AM EDT | 26.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITX241220P00028000 | 2024-05-31 3:52PM EDT | 28.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BITX241220P00029000 | 2024-05-10 12:17PM EDT | 29.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BITX241220P00030000 | 2024-05-31 3:32PM EDT | 30.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BITX241220P00031000 | 2024-02-28 2:07PM EDT | 31.00 | 11.50 | 10.00 | 13.40 | 0.00 | - | - | 1 | 166.99% |
| BITX241220P00032000 | 2024-05-01 12:14PM EDT | 32.00 | 14.00 | 9.50 | 13.10 | 0.00 | - | 1 | 4 | 155.27% |
| BITX241220P00033000 | 2024-05-14 9:57AM EDT | 33.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BITX241220P00034000 | 2024-05-01 3:14PM EDT | 34.00 | 15.20 | 10.50 | 14.80 | 0.00 | - | - | 5 | 156.13% |
| BITX241220P00035000 | 2024-05-31 11:54AM EDT | 35.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BITX241220P00036000 | 2024-05-31 10:43AM EDT | 36.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BITX241220P00037000 | 2024-05-15 1:19PM EDT | 37.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BITX241220P00038000 | 2024-05-03 3:04PM EDT | 38.00 | 16.20 | 13.50 | 17.00 | 0.00 | - | 20 | 24 | 155.54% |
| BITX241220P00039000 | 2024-05-07 1:16PM EDT | 39.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BITX241220P00040000 | 2024-05-31 11:43AM EDT | 40.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BITX241220P00041000 | 2024-04-16 9:38AM EDT | 41.00 | 19.30 | 14.50 | 17.90 | 0.00 | - | 1 | 4 | 144.93% |
| BITX241220P00042000 | 2024-05-24 3:27PM EDT | 42.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| BITX241220P00043000 | 2024-05-03 3:04PM EDT | 43.00 | 19.60 | 17.00 | 20.60 | 0.00 | - | 20 | 20 | 156.01% |
| BITX241220P00044000 | 2024-05-23 1:20PM EDT | 44.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITX241220P00045000 | 2024-05-30 10:52AM EDT | 45.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITX241220P00047000 | 2024-04-30 1:18PM EDT | 47.00 | 23.88 | 19.80 | 24.00 | 0.00 | - | 5 | 26 | 157.57% |
| BITX241220P00048000 | 2024-05-21 9:33AM EDT | 48.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BITX241220P00049000 | 2024-05-20 1:50PM EDT | 49.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| BITX241220P00050000 | 2024-05-31 3:06PM EDT | 50.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITX241220P00051000 | 2024-05-20 1:21PM EDT | 51.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BITX241220P00052000 | 2024-05-20 1:21PM EDT | 52.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BITX241220P00053000 | 2024-05-20 1:21PM EDT | 53.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BITX241220P00054000 | 2024-05-20 1:21PM EDT | 54.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BITX241220P00055000 | 2024-05-28 11:04AM EDT | 55.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITX241220P00058000 | 2024-03-11 11:52AM EDT | 58.00 | 28.50 | 29.50 | 33.00 | 0.00 | - | 5 | 5 | 164.53% |
| BITX241220P00059000 | 2024-04-04 1:26PM EDT | 59.00 | 32.30 | 31.50 | 35.00 | 0.00 | - | 2 | 2 | 174.61% |
| BITX241220P00060000 | 2024-03-13 11:57AM EDT | 60.00 | 30.00 | 31.50 | 34.60 | 0.00 | - | 1 | 3 | 166.06% |
| BITX241220P00070000 | 2024-03-04 3:34PM EDT | 70.00 | 36.90 | 42.00 | 45.00 | 0.00 | - | 1 | 1 | 183.69% |
| BITX241220P00080000 | 2024-03-19 9:57AM EDT | 80.00 | 53.00 | 50.00 | 53.50 | 0.00 | - | 1 | 25 | 180.74% |
| BITX241220P00085000 | 2024-03-06 11:42AM EDT | 85.00 | 54.80 | 53.50 | 57.30 | 0.00 | - | 4 | 4 | 174.94% |
| BITX241220P00090000 | 2024-05-16 1:19PM EDT | 90.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| BITX241220P00095000 | 2024-04-22 3:56PM EDT | 95.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITX241220P00100000 | 2024-05-01 2:57PM EDT | 100.00 | 71.00 | 65.00 | 69.50 | 0.00 | - | 1 | 18 | 162.92% |
© 2024 Yahoo. All rights reserved.