Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,184.36 +4.68 (+0.06%) Bitcoin USD
61,146.32 -1,115.50 (-1.79%) CMC Crypto 200
1,280.00 -3.83 (-0.30%)
2x Bitcoin Strategy ETF (BITX)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240920C00004000 | 2024-02-23 11:02AM EDT | 4.00 | 27.00 | 38.50 | 42.40 | 0.00 | - | 1 | 0 | 0.00% |
| BITX240920C00007000 | 2024-05-13 12:16PM EDT | 7.00 | 32.10 | 34.10 | 37.30 | 0.00 | - | 1 | 0 | 0.00% |
| BITX240920C00009000 | 2024-01-11 11:50AM EDT | 9.00 | 18.50 | 17.00 | 20.80 | 0.00 | - | 3 | 3 | 0.00% |
| BITX240920C00010000 | 2024-05-20 3:30PM EDT | 10.00 | 36.50 | 26.30 | 29.70 | 0.00 | - | 5 | 0 | 437.50% |
| BITX240920C00011000 | 2024-05-01 12:08PM EDT | 11.00 | 21.00 | 30.60 | 33.60 | 0.00 | - | 4 | 0 | 850.39% |
| BITX240920C00014000 | 2024-05-21 2:37PM EDT | 14.00 | 31.50 | 23.80 | 25.80 | 0.00 | - | 130 | 0 | 350.20% |
| BITX240920C00015000 | 2024-06-24 3:50PM EDT | 15.00 | 17.40 | 17.70 | 19.20 | 0.00 | - | 29 | 10 | 125.78% |
| BITX240920C00016000 | 2024-05-22 11:42AM EDT | 16.00 | 31.50 | 20.20 | 23.60 | 0.00 | - | 1 | 0 | 275.88% |
| BITX240920C00018000 | 2024-06-24 3:50PM EDT | 18.00 | 14.40 | 14.80 | 16.00 | 0.00 | - | 12 | 1 | 98.54% |
| BITX240920C00019000 | 2024-01-30 4:29PM EDT | 19.00 | 7.50 | 25.50 | 30.00 | 0.00 | - | 1 | 1 | 523.14% |
| BITX240920C00020000 | 2024-06-26 1:32PM EDT | 20.00 | 13.80 | 13.20 | 14.30 | 0.00 | - | 1 | 44 | 98.10% |
| BITX240920C00021000 | 2024-06-26 1:30PM EDT | 21.00 | 13.00 | 12.30 | 13.50 | 0.00 | - | 1 | 8 | 95.70% |
| BITX240920C00022000 | 2024-06-25 2:47PM EDT | 22.00 | 13.05 | 11.50 | 12.90 | 0.00 | - | 2 | 10 | 97.27% |
| BITX240920C00023000 | 2024-06-25 2:29PM EDT | 23.00 | 12.40 | 10.80 | 12.30 | 0.00 | - | 2 | 2 | 98.97% |
| BITX240920C00024000 | 2024-05-30 1:26PM EDT | 24.00 | 21.90 | 10.20 | 11.60 | 0.00 | - | 1 | 27 | 99.63% |
| BITX240920C00025000 | 2024-06-27 2:57PM EDT | 25.00 | 10.70 | 9.70 | 10.70 | 0.00 | - | 10 | 214 | 98.39% |
| BITX240920C00026000 | 2024-06-24 2:57PM EDT | 26.00 | 9.50 | 9.20 | 10.30 | 0.00 | - | 1 | 5 | 101.81% |
| BITX240920C00027000 | 2024-06-26 2:02PM EDT | 27.00 | 9.80 | 8.40 | 9.60 | 0.00 | - | 1 | 9 | 98.44% |
| BITX240920C00028000 | 2024-06-24 3:43PM EDT | 28.00 | 8.00 | 8.00 | 9.20 | 0.00 | - | 2 | 11 | 101.32% |
| BITX240920C00029000 | 2024-06-25 2:05PM EDT | 29.00 | 8.52 | 7.50 | 9.00 | 0.00 | - | 2 | 111 | 104.32% |
| BITX240920C00030000 | 2024-06-27 11:07AM EDT | 30.00 | 8.00 | 7.30 | 8.20 | 0.00 | - | 2 | 444 | 104.05% |
| BITX240920C00031000 | 2024-06-25 2:57PM EDT | 31.00 | 8.20 | 6.50 | 8.40 | 0.00 | - | 1 | 6 | 106.74% |
| BITX240920C00032000 | 2024-06-24 3:59PM EDT | 32.00 | 6.00 | 6.10 | 8.00 | 0.00 | - | 23 | 27 | 107.23% |
| BITX240920C00033000 | 2024-06-26 1:55PM EDT | 33.00 | 6.60 | 6.10 | 7.10 | 0.00 | - | 1 | 30 | 106.52% |
| BITX240920C00034000 | 2024-06-27 12:44PM EDT | 34.00 | 6.60 | 5.70 | 6.60 | 0.00 | - | 1 | 60 | 105.44% |
| BITX240920C00035000 | 2024-06-27 3:16PM EDT | 35.00 | 6.14 | 5.40 | 6.30 | 0.00 | - | 4 | 227 | 106.45% |
| BITX240920C00036000 | 2024-06-27 1:34PM EDT | 36.00 | 5.93 | 5.00 | 6.00 | 0.00 | - | 1 | 37 | 106.32% |
| BITX240920C00037000 | 2024-06-25 3:50PM EDT | 37.00 | 5.98 | 4.60 | 5.90 | 0.00 | - | 11 | 41 | 107.47% |
| BITX240920C00038000 | 2024-06-27 1:53PM EDT | 38.00 | 5.45 | 4.60 | 5.50 | 0.00 | - | 9 | 164 | 109.08% |
| BITX240920C00039000 | 2024-06-27 2:03PM EDT | 39.00 | 5.20 | 4.40 | 5.20 | 0.00 | - | 1 | 28 | 109.67% |
| BITX240920C00040000 | 2024-06-28 9:57AM EDT | 40.00 | 4.70 | 4.20 | 5.00 | -0.10 | -2.08% | 2 | 506 | 110.79% |
| BITX240920C00041000 | 2024-06-27 9:42AM EDT | 41.00 | 5.45 | 3.80 | 5.30 | 0.00 | - | 1 | 49 | 114.06% |
| BITX240920C00042000 | 2024-06-27 1:05PM EDT | 42.00 | 4.50 | 3.70 | 4.60 | 0.00 | - | 23 | 121 | 111.50% |
| BITX240920C00043000 | 2024-06-24 1:27PM EDT | 43.00 | 3.56 | 3.50 | 4.60 | 0.00 | - | 3 | 29 | 113.57% |
| BITX240920C00044000 | 2024-06-26 1:02PM EDT | 44.00 | 4.25 | 3.10 | 4.40 | 0.00 | - | 1 | 108 | 112.21% |
| BITX240920C00045000 | 2024-06-27 2:57PM EDT | 45.00 | 3.75 | 3.10 | 4.10 | 0.00 | - | 11 | 320 | 113.06% |
| BITX240920C00046000 | 2024-06-26 12:21PM EDT | 46.00 | 3.60 | 3.10 | 4.10 | 0.00 | - | 1 | 42 | 116.28% |
| BITX240920C00047000 | 2024-06-24 12:12PM EDT | 47.00 | 3.70 | 2.75 | 4.30 | 0.00 | - | 4 | 24 | 118.12% |
| BITX240920C00048000 | 2024-06-24 9:33AM EDT | 48.00 | 3.32 | 2.60 | 3.90 | 0.00 | - | 3 | 219 | 116.41% |
| BITX240920C00049000 | 2024-06-24 11:45AM EDT | 49.00 | 4.10 | 2.50 | 3.40 | 0.00 | - | 1 | 9 | 114.06% |
| BITX240920C00050000 | 2024-06-28 9:39AM EDT | 50.00 | 3.09 | 2.20 | 3.20 | -0.11 | -3.44% | 100 | 629 | 112.35% |
| BITX240920C00051000 | 2024-06-11 11:51AM EDT | 51.00 | 6.24 | 2.25 | 3.60 | 0.00 | - | 1 | 3 | 118.99% |
| BITX240920C00052000 | 2024-06-26 2:38PM EDT | 52.00 | 2.58 | 2.30 | 3.30 | 0.00 | - | 1 | 112 | 119.29% |
| BITX240920C00053000 | 2024-06-18 3:45PM EDT | 53.00 | 4.10 | 2.20 | 3.10 | 0.00 | - | 10 | 16 | 119.02% |
| BITX240920C00054000 | 2024-06-24 10:09AM EDT | 54.00 | 3.10 | 2.05 | 3.00 | 0.00 | - | 6 | 24 | 119.07% |
| BITX240920C00055000 | 2024-06-27 2:03PM EDT | 55.00 | 3.00 | 2.00 | 3.00 | 0.00 | - | 7 | 354 | 120.90% |
| BITX240920C00056000 | 2024-06-07 2:15PM EDT | 56.00 | 7.12 | 1.80 | 2.90 | 0.00 | - | 1 | 9 | 120.26% |
| BITX240920C00057000 | 2024-06-25 12:48PM EDT | 57.00 | 2.38 | 1.75 | 2.75 | 0.00 | - | 2 | 28 | 120.46% |
| BITX240920C00058000 | 2024-06-24 10:22AM EDT | 58.00 | 2.42 | 1.65 | 2.95 | 0.00 | - | 4 | 18 | 123.54% |
| BITX240920C00059000 | 2024-06-12 9:38AM EDT | 59.00 | 5.90 | 1.55 | 2.50 | 0.00 | - | 1 | 77 | 120.02% |
| BITX240920C00060000 | 2024-06-26 2:39PM EDT | 60.00 | 1.83 | 1.50 | 2.40 | 0.00 | - | 22 | 572 | 120.46% |
| BITX240920C00065000 | 2024-06-26 9:53AM EDT | 65.00 | 1.90 | 1.20 | 2.45 | 0.00 | - | 70 | 259 | 126.81% |
| BITX240920C00070000 | 2024-06-25 11:24AM EDT | 70.00 | 1.50 | 1.05 | 2.40 | 0.00 | - | 10 | 196 | 132.62% |
| BITX240920C00075000 | 2024-06-27 10:21AM EDT | 75.00 | 1.30 | 0.75 | 2.45 | 0.00 | - | 2 | 161 | 136.91% |
| BITX240920C00080000 | 2024-06-25 3:42PM EDT | 80.00 | 1.22 | 0.45 | 2.30 | 0.00 | - | 1 | 136 | 137.79% |
| BITX240920C00085000 | 2024-06-24 3:58PM EDT | 85.00 | 0.88 | 0.60 | 1.75 | 0.00 | - | 4 | 61 | 138.23% |
| BITX240920C00090000 | 2024-06-21 12:50PM EDT | 90.00 | 0.65 | 0.35 | 1.35 | 0.00 | - | 4 | 81 | 133.45% |
| BITX240920C00095000 | 2024-06-27 10:17AM EDT | 95.00 | 0.85 | 0.00 | 1.05 | 0.00 | - | 1 | 25 | 125.59% |
| BITX240920C00100000 | 2024-06-28 9:33AM EDT | 100.00 | 0.68 | 0.35 | 1.60 | +0.06 | +9.68% | 5 | 1,184 | 147.17% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240920P00004000 | 2024-01-23 10:39AM EDT | 4.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 572.27% |
| BITX240920P00005000 | 2024-06-25 9:30AM EDT | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 177.34% |
| BITX240920P00010000 | 2024-06-26 3:42PM EDT | 10.00 | 0.22 | 0.15 | 0.65 | 0.00 | - | 32 | 171 | 164.45% |
| BITX240920P00011000 | 2024-04-16 10:16AM EDT | 11.00 | 1.75 | 0.00 | 1.50 | 0.00 | - | - | 2 | 178.81% |
| BITX240920P00012000 | 2024-05-09 11:10AM EDT | 12.00 | 0.49 | 0.00 | 2.00 | 0.00 | - | 1 | 4 | 180.66% |
| BITX240920P00013000 | 2024-06-24 3:43PM EDT | 13.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 63 | 113 | 168.07% |
| BITX240920P00015000 | 2024-06-26 1:38PM EDT | 15.00 | 0.63 | 0.30 | 1.05 | 0.00 | - | 5 | 225 | 129.59% |
| BITX240920P00016000 | 2024-06-27 11:03AM EDT | 16.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 1 | 700 | 117.97% |
| BITX240920P00017000 | 2024-06-24 2:39PM EDT | 17.00 | 1.00 | 0.25 | 1.70 | 0.00 | - | 4 | 17 | 125.39% |
| BITX240920P00018000 | 2024-06-26 1:04PM EDT | 18.00 | 1.19 | 0.60 | 1.55 | 0.00 | - | 53 | 211 | 120.56% |
| BITX240920P00019000 | 2024-06-14 1:04PM EDT | 19.00 | 1.20 | 0.80 | 2.60 | 0.00 | - | 1 | 122 | 132.96% |
| BITX240920P00020000 | 2024-06-27 3:50PM EDT | 20.00 | 1.70 | 1.05 | 2.25 | 0.00 | - | 1 | 342 | 122.36% |
| BITX240920P00021000 | 2024-06-26 1:03PM EDT | 21.00 | 2.00 | 1.30 | 3.50 | 0.00 | - | 1 | 226 | 134.28% |
| BITX240920P00022000 | 2024-06-26 9:51AM EDT | 22.00 | 2.00 | 1.55 | 2.90 | 0.00 | - | 1 | 418 | 120.61% |
| BITX240920P00023000 | 2024-06-26 1:04PM EDT | 23.00 | 2.44 | 1.85 | 3.00 | 0.00 | - | 51 | 206 | 116.80% |
| BITX240920P00024000 | 2024-06-26 11:34AM EDT | 24.00 | 3.00 | 2.00 | 3.20 | 0.00 | - | 2 | 192 | 112.21% |
| BITX240920P00025000 | 2024-06-26 3:38PM EDT | 25.00 | 3.34 | 2.55 | 3.90 | 0.00 | - | 7 | 543 | 117.14% |
| BITX240920P00026000 | 2024-06-14 12:31PM EDT | 26.00 | 3.20 | 3.20 | 4.30 | 0.00 | - | 1 | 114 | 118.95% |
| BITX240920P00027000 | 2024-06-24 1:51PM EDT | 27.00 | 4.80 | 3.70 | 5.30 | 0.00 | - | 1 | 15 | 124.44% |
| BITX240920P00028000 | 2024-06-25 9:39AM EDT | 28.00 | 5.00 | 4.10 | 5.40 | 0.00 | - | 5 | 11 | 119.78% |
| BITX240920P00029000 | 2024-06-26 1:46PM EDT | 29.00 | 5.43 | 4.60 | 6.40 | 0.00 | - | 5 | 194 | 123.95% |
| BITX240920P00030000 | 2024-06-27 3:45PM EDT | 30.00 | 5.96 | 5.40 | 6.70 | 0.00 | - | 3 | 250 | 124.00% |
| BITX240920P00031000 | 2024-06-26 10:19AM EDT | 31.00 | 6.44 | 5.80 | 7.90 | 0.00 | - | 5 | 10 | 127.93% |
| BITX240920P00032000 | 2024-06-26 3:51PM EDT | 32.00 | 7.70 | 6.30 | 7.60 | 0.00 | - | 2 | 31 | 119.63% |
| BITX240920P00033000 | 2024-06-27 9:58AM EDT | 33.00 | 7.40 | 7.10 | 8.40 | 0.00 | - | 1 | 30 | 122.83% |
| BITX240920P00034000 | 2024-06-27 2:57PM EDT | 34.00 | 8.10 | 7.80 | 9.20 | 0.00 | - | 10 | 36 | 124.81% |
| BITX240920P00035000 | 2024-06-25 3:48PM EDT | 35.00 | 8.98 | 8.60 | 9.90 | 0.00 | - | 68 | 160 | 126.42% |
| BITX240920P00036000 | 2024-06-25 10:16AM EDT | 36.00 | 9.75 | 9.20 | 11.50 | 0.00 | - | 1 | 61 | 133.35% |
| BITX240920P00037000 | 2024-06-26 12:34PM EDT | 37.00 | 10.26 | 10.00 | 11.90 | 0.00 | - | 1 | 6 | 131.98% |
| BITX240920P00038000 | 2024-06-24 2:47PM EDT | 38.00 | 10.40 | 10.50 | 13.00 | 0.00 | - | 5 | 66 | 133.55% |
| BITX240920P00039000 | 2024-06-25 11:03AM EDT | 39.00 | 11.97 | 11.50 | 13.10 | 0.00 | - | 4 | 88 | 130.96% |
| BITX240920P00040000 | 2024-06-26 3:38PM EDT | 40.00 | 12.50 | 12.30 | 14.20 | 0.00 | - | 9 | 173 | 134.45% |
| BITX240920P00041000 | 2024-06-24 12:28PM EDT | 41.00 | 14.30 | 13.10 | 14.70 | 0.00 | - | 1 | 29 | 133.01% |
| BITX240920P00042000 | 2024-06-13 12:11PM EDT | 42.00 | 11.64 | 13.70 | 16.10 | 0.00 | - | 5 | 51 | 136.91% |
| BITX240920P00043000 | 2024-06-24 12:29PM EDT | 43.00 | 15.90 | 14.60 | 16.80 | 0.00 | - | 1 | 42 | 137.48% |
| BITX240920P00044000 | 2024-06-20 2:26PM EDT | 44.00 | 13.57 | 15.40 | 17.40 | 0.00 | - | 15 | 24 | 136.28% |
| BITX240920P00045000 | 2024-06-24 11:33AM EDT | 45.00 | 16.80 | 16.20 | 18.70 | 0.00 | - | 1 | 83 | 140.50% |
| BITX240920P00046000 | 2024-06-11 10:34AM EDT | 46.00 | 14.40 | 16.90 | 19.50 | 0.00 | - | 1 | 13 | 139.80% |
| BITX240920P00047000 | 2024-06-06 9:54AM EDT | 47.00 | 12.50 | 17.60 | 20.30 | 0.00 | - | 1 | 38 | 138.97% |
| BITX240920P00048000 | 2024-06-14 9:30AM EDT | 48.00 | 15.60 | 18.30 | 21.30 | 0.00 | - | 1 | 2 | 139.58% |
| BITX240920P00049000 | 2024-03-22 11:49AM EDT | 49.00 | 21.90 | 19.00 | 21.90 | 0.00 | - | 1 | 1 | 136.79% |
| BITX240920P00050000 | 2024-06-28 9:51AM EDT | 50.00 | 20.50 | 20.40 | 22.20 | +0.22 | +1.08% | 1 | 138 | 137.13% |
| BITX240920P00051000 | 2024-05-21 1:45PM EDT | 51.00 | 16.58 | 17.50 | 20.30 | 0.00 | - | - | 20 | 73.63% |
| BITX240920P00052000 | 2024-06-27 9:30AM EDT | 52.00 | 22.18 | 22.20 | 23.80 | 0.00 | - | 5 | 40 | 137.45% |
| BITX240920P00053000 | 2024-06-17 10:14AM EDT | 53.00 | 20.40 | 22.60 | 25.30 | 0.00 | - | 2 | 2 | 139.16% |
| BITX240920P00054000 | 2024-06-17 1:06PM EDT | 54.00 | 20.38 | 23.70 | 26.20 | 0.00 | - | 1 | 121 | 141.60% |
| BITX240920P00055000 | 2024-04-19 11:28AM EDT | 55.00 | 25.00 | 19.50 | 22.90 | 0.00 | - | 2 | 3 | 81.84% |
| BITX240920P00056000 | 2024-06-10 3:37PM EDT | 56.00 | 20.49 | 24.80 | 28.40 | 0.00 | - | 1 | 2 | 140.28% |
| BITX240920P00057000 | 2024-04-09 9:30AM EDT | 57.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BITX240920P00058000 | 2024-06-17 9:49AM EDT | 58.00 | 25.00 | 0.00 | 29.60 | 0.00 | - | 1 | 4 | 161.84% |
| BITX240920P00060000 | 2024-06-05 2:21PM EDT | 60.00 | 22.45 | 28.40 | 32.00 | 0.00 | - | 8 | 6 | 141.70% |
| BITX240920P00065000 | 2024-06-05 2:21PM EDT | 65.00 | 26.35 | 33.00 | 36.50 | 0.00 | - | 7 | 8 | 142.68% |
| BITX240920P00070000 | 2024-04-09 10:42AM EDT | 70.00 | 35.00 | 35.30 | 38.20 | 0.00 | - | 4 | 5 | 115.48% |
| BITX240920P00075000 | 2024-03-21 12:54PM EDT | 75.00 | 41.00 | 40.00 | 43.00 | 0.00 | - | - | 1 | 116.26% |
| BITX240920P00080000 | 2024-05-20 1:21PM EDT | 80.00 | 41.00 | 43.90 | 47.40 | 0.00 | - | 3 | 5 | 96.19% |
| BITX240920P00085000 | 2024-04-08 11:17AM EDT | 85.00 | 46.76 | 0.00 | 51.80 | 0.00 | - | 2 | 2 | 0.00% |
| BITX240920P00090000 | 2024-05-21 9:39AM EDT | 90.00 | 48.06 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.