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
8,192.89 +13.21 (+0.16%) Bitcoin USD
61,085.32 -1,143.98 (-1.84%) CMC Crypto 200
1,282.04 -1.79 (-0.14%)
2x Bitcoin Strategy ETF (BITX)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX241220C00005000 | 2024-06-24 3:32PM EDT | 5.00 | 27.90 | 26.50 | 30.40 | 0.00 | - | 2 | 1 | 190.04% |
| BITX241220C00010000 | 2024-06-24 3:52PM EDT | 10.00 | 22.40 | 21.50 | 25.40 | 0.00 | - | 10 | 3 | 120.80% |
| BITX241220C00015000 | 2024-06-26 10:28AM EDT | 15.00 | 18.90 | 16.60 | 20.50 | 0.00 | - | 1 | 4 | 87.40% |
| BITX241220C00019000 | 2024-05-29 11:46AM EDT | 19.00 | 24.50 | 13.70 | 16.10 | 0.00 | - | - | 1 | 74.95% |
| BITX241220C00020000 | 2024-06-24 12:17PM EDT | 20.00 | 14.50 | 13.00 | 15.40 | 0.00 | - | 2 | 213 | 76.61% |
| BITX241220C00023000 | 2024-03-15 2:44PM EDT | 23.00 | 35.00 | 28.00 | 29.80 | 0.00 | - | - | 9 | 416.80% |
| BITX241220C00024000 | 2024-06-25 10:16AM EDT | 24.00 | 12.20 | 11.00 | 0.00 | 0.00 | - | 35 | 514 | 0.00% |
| BITX241220C00025000 | 2024-06-27 1:03PM EDT | 25.00 | 13.00 | 10.50 | 12.80 | 0.00 | - | 5 | 1,340 | 88.70% |
| BITX241220C00026000 | 2024-05-20 3:36PM EDT | 26.00 | 25.00 | 13.10 | 16.70 | 0.00 | - | 5 | 18 | 141.85% |
| BITX241220C00027000 | 2024-05-15 9:30AM EDT | 27.00 | 19.50 | 15.70 | 19.80 | 0.00 | - | 1 | 3 | 188.89% |
| BITX241220C00028000 | 2024-06-24 9:57AM EDT | 28.00 | 11.40 | 9.80 | 11.90 | 0.00 | - | 5 | 191 | 98.46% |
| BITX241220C00029000 | 2024-06-27 10:57AM EDT | 29.00 | 11.00 | 0.00 | 11.50 | 0.00 | - | 1 | 453 | 112.40% |
| BITX241220C00030000 | 2024-06-24 10:02AM EDT | 30.00 | 11.00 | 0.00 | 11.10 | 0.00 | - | 3 | 1,385 | 112.43% |
| BITX241220C00031000 | 2024-05-15 11:55AM EDT | 31.00 | 17.10 | 12.10 | 16.00 | 0.00 | - | 126 | 96 | 154.49% |
| BITX241220C00032000 | 2024-06-24 1:59PM EDT | 32.00 | 9.40 | 8.70 | 0.00 | 0.00 | - | 26 | 25 | 0.00% |
| BITX241220C00033000 | 2024-06-20 1:32PM EDT | 33.00 | 12.60 | 8.50 | 10.60 | 0.00 | - | 7 | 33 | 107.24% |
| BITX241220C00034000 | 2024-06-26 10:25AM EDT | 34.00 | 9.20 | 8.30 | 11.00 | 0.00 | - | 105 | 116 | 112.43% |
| BITX241220C00035000 | 2024-06-25 12:17PM EDT | 35.00 | 9.70 | 8.10 | 9.60 | 0.00 | - | 16 | 100 | 107.01% |
| BITX241220C00036000 | 2024-06-24 12:23PM EDT | 36.00 | 8.94 | 7.00 | 10.90 | 0.00 | - | 2 | 28 | 111.74% |
| BITX241220C00037000 | 2024-05-06 9:52AM EDT | 37.00 | 16.00 | 16.40 | 20.30 | 0.00 | - | 1 | 2 | 232.93% |
| BITX241220C00038000 | 2024-06-25 2:58PM EDT | 38.00 | 8.50 | 0.00 | 10.00 | 0.00 | - | 7 | 18 | 74.68% |
| BITX241220C00039000 | 2024-06-25 9:38AM EDT | 39.00 | 7.75 | 7.30 | 10.00 | 0.00 | - | 5 | 20 | 118.09% |
| BITX241220C00040000 | 2024-06-27 1:28PM EDT | 40.00 | 8.40 | 6.50 | 8.50 | 0.00 | - | 65 | 510 | 108.28% |
| BITX241220C00041000 | 2024-06-25 12:55PM EDT | 41.00 | 7.60 | 6.50 | 9.90 | 0.00 | - | 4 | 71 | 118.85% |
| BITX241220C00042000 | 2024-06-25 9:39AM EDT | 42.00 | 7.76 | 6.00 | 8.40 | 0.00 | - | 2 | 103 | 110.52% |
| BITX241220C00043000 | 2024-06-25 9:35AM EDT | 43.00 | 7.38 | 6.00 | 8.00 | 0.00 | - | 7 | 49 | 110.94% |
| BITX241220C00044000 | 2024-06-11 9:51AM EDT | 44.00 | 11.00 | 6.10 | 8.10 | 0.00 | - | 2 | 59 | 114.53% |
| BITX241220C00045000 | 2024-06-27 10:53AM EDT | 45.00 | 7.61 | 5.10 | 0.00 | 0.00 | - | 5 | 174 | 65.75% |
| BITX241220C00046000 | 2024-06-26 1:13PM EDT | 46.00 | 6.50 | 5.80 | 7.80 | 0.00 | - | 3 | 91 | 115.97% |
| BITX241220C00047000 | 2024-06-12 3:52PM EDT | 47.00 | 11.85 | 6.10 | 7.60 | 0.00 | - | 10 | 31 | 118.73% |
| BITX241220C00048000 | 2024-06-26 1:32PM EDT | 48.00 | 6.00 | 5.00 | 7.50 | 0.00 | - | 1 | 95 | 114.31% |
| BITX241220C00049000 | 2024-06-26 2:03PM EDT | 49.00 | 5.96 | 5.00 | 7.40 | 0.00 | - | 1 | 18 | 115.82% |
| BITX241220C00050000 | 2024-06-25 2:07PM EDT | 50.00 | 5.60 | 5.20 | 6.90 | 0.00 | - | 89 | 296 | 116.16% |
| BITX241220C00051000 | 2024-05-20 11:52AM EDT | 51.00 | 14.31 | 7.00 | 10.00 | 0.00 | - | 10 | 11 | 145.00% |
| BITX241220C00052000 | 2024-06-27 10:53AM EDT | 52.00 | 6.30 | 4.70 | 7.00 | 0.00 | - | 5 | 29 | 117.77% |
| BITX241220C00054000 | 2024-06-06 2:13PM EDT | 54.00 | 14.85 | 4.10 | 6.70 | 0.00 | - | 2 | 11 | 116.36% |
| BITX241220C00055000 | 2024-06-25 10:28AM EDT | 55.00 | 6.30 | 4.70 | 6.50 | 0.00 | - | 1 | 302 | 120.29% |
| BITX241220C00056000 | 2024-05-10 1:08PM EDT | 56.00 | 11.10 | 9.50 | 12.80 | 0.00 | - | 27 | 79 | 183.23% |
| BITX241220C00057000 | 2024-06-12 9:33AM EDT | 57.00 | 11.00 | 4.00 | 6.00 | 0.00 | - | 1 | 28 | 116.82% |
| BITX241220C00058000 | 2024-06-13 3:02PM EDT | 58.00 | 8.80 | 4.00 | 7.00 | 0.00 | - | 2 | 50 | 124.05% |
| BITX241220C00059000 | 2024-06-24 10:21AM EDT | 59.00 | 5.80 | 4.00 | 7.00 | 0.00 | - | 3 | 42 | 125.59% |
| BITX241220C00060000 | 2024-06-27 1:46PM EDT | 60.00 | 6.20 | 4.00 | 7.00 | 0.00 | - | 2 | 327 | 127.08% |
| BITX241220C00065000 | 2024-06-24 11:55AM EDT | 65.00 | 5.00 | 3.00 | 5.40 | 0.00 | - | 1 | 48 | 118.97% |
| BITX241220C00070000 | 2024-06-26 9:55AM EDT | 70.00 | 5.30 | 3.00 | 5.00 | 0.00 | - | 1 | 181 | 122.68% |
| BITX241220C00075000 | 2024-06-14 11:15AM EDT | 75.00 | 6.90 | 2.00 | 4.60 | 0.00 | - | 2 | 45 | 119.36% |
| BITX241220C00080000 | 2024-06-25 11:41AM EDT | 80.00 | 3.80 | 2.00 | 4.50 | 0.00 | - | 2 | 352 | 123.66% |
| BITX241220C00085000 | 2024-06-25 11:40AM EDT | 85.00 | 3.73 | 1.25 | 3.90 | 0.00 | - | 2 | 278 | 118.87% |
| BITX241220C00090000 | 2024-06-26 2:24PM EDT | 90.00 | 3.00 | 1.00 | 3.90 | 0.00 | - | 1 | 275 | 121.14% |
| BITX241220C00095000 | 2024-06-21 12:47PM EDT | 95.00 | 3.87 | 1.00 | 4.40 | 0.00 | - | 2 | 134 | 128.61% |
| BITX241220C00100000 | 2024-06-28 9:58AM EDT | 100.00 | 3.00 | 2.50 | 3.60 | -0.20 | -6.25% | 14 | 1,302 | 137.13% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX241220P00005000 | 2024-06-26 3:53PM EDT | 5.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 4 | 407 | 158.79% |
| BITX241220P00010000 | 2024-06-27 2:09PM EDT | 10.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 21 | 55 | 50.00% |
| BITX241220P00015000 | 2024-06-28 9:43AM EDT | 15.00 | 2.10 | 0.55 | 3.90 | -0.30 | -12.50% | 1 | 173 | 135.99% |
| BITX241220P00016000 | 2024-06-24 2:18PM EDT | 16.00 | 3.10 | 1.00 | 4.00 | 0.00 | - | 11 | 13 | 133.69% |
| BITX241220P00017000 | 2024-06-24 1:28PM EDT | 17.00 | 3.65 | 2.20 | 3.90 | 0.00 | - | 100 | 128 | 137.21% |
| BITX241220P00018000 | 2024-06-21 10:09AM EDT | 18.00 | 3.09 | 2.70 | 5.00 | 0.00 | - | 1 | 1 | 144.78% |
| BITX241220P00019000 | 2024-06-24 9:52AM EDT | 19.00 | 3.50 | 3.20 | 5.80 | 0.00 | - | 100 | 103 | 148.14% |
| BITX241220P00020000 | 2024-06-27 3:19PM EDT | 20.00 | 4.35 | 3.70 | 6.00 | 0.00 | - | 1 | 183 | 145.41% |
| BITX241220P00022000 | 2024-06-27 3:36PM EDT | 22.00 | 5.80 | 4.00 | 6.30 | 0.00 | - | 1 | 187 | 133.15% |
| BITX241220P00023000 | 2024-06-17 3:58PM EDT | 23.00 | 4.40 | 5.30 | 7.00 | 0.00 | - | 1 | 56 | 140.72% |
| BITX241220P00024000 | 2024-06-24 11:27AM EDT | 24.00 | 7.00 | 5.90 | 8.00 | 0.00 | - | 1 | 28 | 144.43% |
| BITX241220P00025000 | 2024-06-26 10:39AM EDT | 25.00 | 6.50 | 6.60 | 9.00 | 0.00 | - | 1 | 302 | 148.41% |
| BITX241220P00026000 | 2024-06-25 12:52PM EDT | 26.00 | 8.20 | 6.10 | 10.00 | 0.00 | - | 30 | 37 | 143.31% |
| BITX241220P00027000 | 2024-06-14 12:48PM EDT | 27.00 | 7.90 | 8.00 | 10.90 | 0.00 | - | 1 | 5 | 154.44% |
| BITX241220P00028000 | 2024-06-27 3:36PM EDT | 28.00 | 9.50 | 8.70 | 10.10 | 0.00 | - | 1 | 12 | 144.90% |
| BITX241220P00029000 | 2024-06-06 3:50PM EDT | 29.00 | 7.70 | 8.10 | 10.80 | 0.00 | - | 1 | 15 | 137.06% |
| BITX241220P00030000 | 2024-06-27 1:51PM EDT | 30.00 | 10.64 | 10.10 | 12.10 | 0.00 | - | 3 | 164 | 150.24% |
| BITX241220P00031000 | 2024-06-26 10:20AM EDT | 31.00 | 11.20 | 10.50 | 13.90 | 0.00 | - | 1 | 7 | 155.81% |
| BITX241220P00032000 | 2024-06-25 11:03AM EDT | 32.00 | 12.12 | 11.20 | 14.60 | 0.00 | - | 4 | 16 | 155.93% |
| BITX241220P00033000 | 2024-06-25 11:28AM EDT | 33.00 | 13.46 | 12.00 | 14.00 | 0.00 | - | 2 | 167 | 148.36% |
| BITX241220P00034000 | 2024-06-24 11:45AM EDT | 34.00 | 14.50 | 12.80 | 16.10 | 0.00 | - | 1 | 6 | 157.64% |
| BITX241220P00035000 | 2024-06-27 1:51PM EDT | 35.00 | 14.50 | 13.70 | 15.60 | 0.00 | - | 4 | 122 | 151.22% |
| BITX241220P00036000 | 2024-06-27 2:58PM EDT | 36.00 | 15.30 | 14.40 | 17.70 | 0.00 | - | 1 | 239 | 159.45% |
| BITX241220P00037000 | 2024-06-21 3:53PM EDT | 37.00 | 15.00 | 14.30 | 18.40 | 0.00 | - | 4 | 12 | 154.13% |
| BITX241220P00038000 | 2024-06-17 3:26PM EDT | 38.00 | 14.90 | 15.00 | 19.20 | 0.00 | - | 4 | 26 | 154.20% |
| BITX241220P00039000 | 2024-06-21 9:34AM EDT | 39.00 | 16.80 | 16.00 | 20.00 | 0.00 | - | 5 | 41 | 155.96% |
| BITX241220P00040000 | 2024-06-26 3:38PM EDT | 40.00 | 18.17 | 17.00 | 20.00 | 0.00 | - | 2 | 189 | 152.91% |
| BITX241220P00041000 | 2024-06-04 12:37PM EDT | 41.00 | 15.80 | 18.00 | 21.50 | 0.00 | - | 4 | 8 | 158.52% |
| BITX241220P00042000 | 2024-06-21 9:33AM EDT | 42.00 | 19.00 | 18.20 | 22.40 | 0.00 | - | 5 | 126 | 155.91% |
| BITX241220P00043000 | 2024-05-03 3:04PM EDT | 43.00 | 19.60 | 17.00 | 20.60 | 0.00 | - | 20 | 20 | 130.25% |
| BITX241220P00044000 | 2024-06-07 2:23PM EDT | 44.00 | 18.00 | 20.00 | 24.00 | 0.00 | - | 1 | 4 | 157.40% |
| BITX241220P00045000 | 2024-06-17 9:33AM EDT | 45.00 | 21.00 | 21.00 | 24.80 | 0.00 | - | 1 | 42 | 158.61% |
| BITX241220P00046000 | 2024-06-05 10:20AM EDT | 46.00 | 18.05 | 21.40 | 25.50 | 0.00 | - | - | 1 | 155.79% |
| BITX241220P00047000 | 2024-04-30 1:18PM EDT | 47.00 | 23.88 | 19.80 | 24.00 | 0.00 | - | 5 | 26 | 129.71% |
| BITX241220P00048000 | 2024-06-11 9:49AM EDT | 48.00 | 22.30 | 23.00 | 27.30 | 0.00 | - | 18 | 18 | 156.74% |
| BITX241220P00049000 | 2024-05-20 1:50PM EDT | 49.00 | 23.70 | 22.50 | 26.30 | 0.00 | - | 33 | 34 | 139.43% |
| BITX241220P00050000 | 2024-06-21 9:53AM EDT | 50.00 | 26.00 | 25.00 | 28.80 | 0.00 | - | 20 | 99 | 157.98% |
| BITX241220P00051000 | 2024-05-20 1:21PM EDT | 51.00 | 24.20 | 24.00 | 27.90 | 0.00 | - | 17 | 18 | 138.45% |
| BITX241220P00052000 | 2024-05-20 1:21PM EDT | 52.00 | 25.00 | 25.00 | 28.50 | 0.00 | - | 13 | 23 | 138.14% |
| BITX241220P00053000 | 2024-05-20 1:21PM EDT | 53.00 | 25.60 | 25.50 | 29.30 | 0.00 | - | - | 1 | 136.13% |
| BITX241220P00054000 | 2024-05-20 1:21PM EDT | 54.00 | 26.40 | 26.50 | 30.10 | 0.00 | - | - | 1 | 136.82% |
| BITX241220P00055000 | 2024-06-24 12:58PM EDT | 55.00 | 31.80 | 29.00 | 33.00 | 0.00 | - | 5 | 20 | 157.19% |
| BITX241220P00058000 | 2024-06-21 1:46PM EDT | 58.00 | 32.20 | 32.00 | 35.70 | 0.00 | - | 5 | 5 | 160.45% |
| BITX241220P00059000 | 2024-04-04 1:26PM EDT | 59.00 | 32.30 | 31.50 | 35.00 | 0.00 | - | 2 | 2 | 144.47% |
| BITX241220P00060000 | 2024-06-12 11:08AM EDT | 60.00 | 29.96 | 33.20 | 37.40 | 0.00 | - | 1 | 4 | 157.50% |
| BITX241220P00070000 | 2024-03-04 3:34PM EDT | 70.00 | 36.90 | 42.00 | 45.00 | 0.00 | - | 1 | 1 | 151.04% |
| BITX241220P00080000 | 2024-03-19 9:57AM EDT | 80.00 | 53.00 | 50.00 | 53.50 | 0.00 | - | 1 | 25 | 141.75% |
| BITX241220P00085000 | 2024-03-06 11:42AM EDT | 85.00 | 54.80 | 53.50 | 57.30 | 0.00 | - | 4 | 4 | 129.54% |
| BITX241220P00090000 | 2024-05-16 1:19PM EDT | 90.00 | 58.40 | 57.50 | 61.20 | 0.00 | - | 151 | 178 | 118.97% |
| BITX241220P00095000 | 2024-04-22 3:56PM EDT | 95.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITX241220P00100000 | 2024-06-05 11:18AM EDT | 100.00 | 64.80 | 70.60 | 73.60 | 0.00 | - | 10 | 18 | 162.72% |
© 2024 Yahoo. All rights reserved.