Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
62,793.39 +1,698.07 (+2.78%) CMC Crypto 200
1,293.38 +33.18 (+2.63%)
2x Bitcoin Strategy ETF (BITX)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240517C00020000 | 2024-04-30 3:49PM EDT | 20.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BITX240517C00025000 | 2024-04-24 11:53AM EDT | 25.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BITX240517C00027000 | 2024-05-10 10:10AM EDT | 27.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BITX240517C00028000 | 2024-05-07 2:26PM EDT | 28.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BITX240517C00030000 | 2024-05-10 3:36PM EDT | 30.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 0.00% |
| BITX240517C00031000 | 2024-05-02 2:59PM EDT | 31.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BITX240517C00032000 | 2024-05-10 2:53PM EDT | 32.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 0.00% |
| BITX240517C00033000 | 2024-05-10 11:09AM EDT | 33.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| BITX240517C00034000 | 2024-05-10 11:14AM EDT | 34.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| BITX240517C00035000 | 2024-05-10 3:28PM EDT | 35.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 8 | 130 | 0.00% |
| BITX240517C00036000 | 2024-05-10 3:57PM EDT | 36.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 191 | 0.00% |
| BITX240517C00037000 | 2024-05-10 3:59PM EDT | 37.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 13 | 417 | 6.25% |
| BITX240517C00038000 | 2024-05-10 3:59PM EDT | 38.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 17 | 290 | 12.50% |
| BITX240517C00039000 | 2024-05-10 3:57PM EDT | 39.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 387 | 12.50% |
| BITX240517C00040000 | 2024-05-10 3:53PM EDT | 40.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 71 | 1,507 | 25.00% |
| BITX240517C00041000 | 2024-05-10 3:59PM EDT | 41.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 279 | 25.00% |
| BITX240517C00042000 | 2024-05-10 3:57PM EDT | 42.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 1,324 | 25.00% |
| BITX240517C00043000 | 2024-05-10 3:40PM EDT | 43.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 14 | 1,234 | 25.00% |
| BITX240517C00044000 | 2024-05-10 3:42PM EDT | 44.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 31 | 587 | 50.00% |
| BITX240517C00045000 | 2024-05-10 3:52PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 83 | 1,210 | 50.00% |
| BITX240517C00046000 | 2024-05-10 2:50PM EDT | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 50.00% |
| BITX240517C00047000 | 2024-05-10 3:47PM EDT | 47.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 123 | 50.00% |
| BITX240517C00048000 | 2024-05-10 3:52PM EDT | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 82 | 50.00% |
| BITX240517C00049000 | 2024-05-10 11:55AM EDT | 49.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 50.00% |
| BITX240517C00050000 | 2024-05-10 3:54PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 65 | 379 | 50.00% |
| BITX240517C00051000 | 2024-05-10 10:07AM EDT | 51.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 433 | 50.00% |
| BITX240517C00052000 | 2024-05-09 2:39PM EDT | 52.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 176 | 50.00% |
| BITX240517C00053000 | 2024-05-07 2:45PM EDT | 53.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 991 | 1,005 | 50.00% |
| BITX240517C00054000 | 2024-05-10 1:12PM EDT | 54.00 | 0.05 | 0.40 | 0.00 | 0.00 | - | 97 | 277 | 201.56% |
| BITX240517C00055000 | 2024-05-08 11:21AM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 63 | 289 | 50.00% |
| BITX240517C00056000 | 2024-05-06 12:26PM EDT | 56.00 | 0.25 | 0.30 | 0.00 | 0.00 | - | 2 | 166 | 204.30% |
| BITX240517C00057000 | 2024-05-08 10:10AM EDT | 57.00 | 0.10 | 0.25 | 0.00 | 0.00 | - | 3 | 1,005 | 204.30% |
| BITX240517C00058000 | 2024-05-06 12:36PM EDT | 58.00 | 0.23 | 0.25 | 0.00 | 0.00 | - | 1 | 38 | 210.55% |
| BITX240517C00059000 | 2024-05-10 11:25AM EDT | 59.00 | 0.05 | 0.20 | 0.00 | 0.00 | - | 2 | 4 | 208.59% |
| BITX240517C00060000 | 2024-05-10 11:24AM EDT | 60.00 | 0.05 | 0.20 | 0.00 | 0.00 | - | 5 | 156 | 214.84% |
| BITX240517C00061000 | 2024-05-10 11:49AM EDT | 61.00 | 0.05 | 0.15 | 0.00 | 0.00 | - | 1 | 2 | 210.94% |
| BITX240517C00062000 | 2024-05-10 3:50PM EDT | 62.00 | 0.01 | 0.15 | 0.00 | 0.00 | - | 1 | 22 | 216.41% |
| BITX240517C00063000 | 2024-04-10 10:18AM EDT | 63.00 | 5.60 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 221.88% |
| BITX240517C00064000 | 2024-04-02 10:15AM EDT | 64.00 | 5.40 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 299.41% |
| BITX240517C00065000 | 2024-05-09 2:13PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 50.00% |
| BITX240517C00066000 | 2024-05-09 11:54AM EDT | 66.00 | 0.08 | 0.05 | 0.00 | 0.00 | - | 1 | 17 | 206.25% |
| BITX240517C00070000 | 2024-05-07 2:41PM EDT | 70.00 | 0.10 | 0.10 | 0.00 | 0.00 | - | 94 | 495 | 242.19% |
| BITX240517C00075000 | 2024-05-07 3:04PM EDT | 75.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 20 | 69 | 242.19% |
| BITX240517C00080000 | 2024-05-06 11:03AM EDT | 80.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 2 | 79 | 260.94% |
| BITX240517C00085000 | 2024-05-06 12:40PM EDT | 85.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 10 | 43 | 278.13% |
| BITX240517C00090000 | 2024-05-06 9:44AM EDT | 90.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 10 | 31 | 293.75% |
| BITX240517C00095000 | 2024-04-26 1:38PM EDT | 95.00 | 0.25 | 0.05 | 0.00 | 0.00 | - | 26 | 201 | 309.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240517P00020000 | 2024-05-03 12:30PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 474 | 50.00% |
| BITX240517P00022500 | 2024-05-06 10:10AM EDT | 22.50 | 0.05 | 0.05 | 0.00 | 0.00 | - | 5 | 90 | 181.25% |
| BITX240517P00025000 | 2024-05-10 12:55PM EDT | 25.00 | 0.05 | 0.10 | 0.00 | 0.00 | - | 7 | 542 | 160.94% |
| BITX240517P00026000 | 2024-05-10 3:44PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
| BITX240517P00028000 | 2024-05-10 3:08PM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
| BITX240517P00029000 | 2024-05-10 2:48PM EDT | 29.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| BITX240517P00030000 | 2024-05-10 3:48PM EDT | 30.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 74 | 689 | 50.00% |
| BITX240517P00031000 | 2024-05-10 3:10PM EDT | 31.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 25.00% |
| BITX240517P00032000 | 2024-05-10 3:45PM EDT | 32.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 379 | 25.00% |
| BITX240517P00033000 | 2024-05-10 3:57PM EDT | 33.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 136 | 25.00% |
| BITX240517P00034000 | 2024-05-10 3:59PM EDT | 34.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 16 | 105 | 12.50% |
| BITX240517P00035000 | 2024-05-10 3:59PM EDT | 35.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 26 | 437 | 12.50% |
| BITX240517P00036000 | 2024-05-10 3:58PM EDT | 36.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 42 | 335 | 3.13% |
| BITX240517P00037000 | 2024-05-10 3:53PM EDT | 37.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 14 | 99 | 0.00% |
| BITX240517P00038000 | 2024-05-10 3:46PM EDT | 38.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 23 | 119 | 0.00% |
| BITX240517P00039000 | 2024-05-10 2:05PM EDT | 39.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 9 | 34 | 0.00% |
| BITX240517P00040000 | 2024-05-10 3:58PM EDT | 40.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 37 | 553 | 0.00% |
| BITX240517P00041000 | 2024-05-10 3:42PM EDT | 41.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| BITX240517P00042000 | 2024-05-10 3:11PM EDT | 42.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
| BITX240517P00043000 | 2024-05-10 3:26PM EDT | 43.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1 | 623 | 0.00% |
| BITX240517P00044000 | 2024-05-10 3:29PM EDT | 44.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 647 | 0.00% |
| BITX240517P00045000 | 2024-05-10 3:25PM EDT | 45.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| BITX240517P00046000 | 2024-05-10 2:27PM EDT | 46.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| BITX240517P00047000 | 2024-05-10 2:54PM EDT | 47.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| BITX240517P00048000 | 2024-05-09 2:01PM EDT | 48.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| BITX240517P00049000 | 2024-04-12 1:36PM EDT | 49.00 | 9.37 | 12.20 | 13.80 | 0.00 | - | 31 | 30 | 183.98% |
| BITX240517P00050000 | 2024-05-08 3:23PM EDT | 50.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| BITX240517P00051000 | 2024-05-06 2:42PM EDT | 51.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| BITX240517P00052000 | 2024-05-02 10:06AM EDT | 52.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| BITX240517P00053000 | 2024-05-02 3:21PM EDT | 53.00 | 18.36 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| BITX240517P00054000 | 2024-05-09 2:01PM EDT | 54.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BITX240517P00055000 | 2024-04-17 1:24PM EDT | 55.00 | 19.33 | 0.00 | 0.00 | 0.00 | - | 27 | 10 | 0.00% |
| BITX240517P00056000 | 2024-05-09 10:52AM EDT | 56.00 | 18.78 | 0.00 | 0.00 | 0.00 | - | 30 | 71 | 0.00% |
| BITX240517P00058000 | 2024-05-02 9:50AM EDT | 58.00 | 23.37 | 0.00 | 0.00 | 0.00 | - | 41 | 43 | 0.00% |
| BITX240517P00060000 | 2024-05-01 9:54AM EDT | 60.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| BITX240517P00061000 | 2024-04-26 1:12PM EDT | 61.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BITX240517P00065000 | 2024-04-24 9:33AM EDT | 65.00 | 22.27 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
© 2024 Yahoo. All rights reserved.