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
8,193.03 +13.35 (+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.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX250117C00001000 | 2024-05-15 3:17PM EDT | 1.00 | 41.20 | 36.80 | 40.30 | 0.00 | - | 6 | 0 | 0.00% |
| BITX250117C00002000 | 2024-06-24 3:32PM EDT | 2.00 | 30.90 | 29.50 | 33.40 | 0.00 | - | 2 | 1 | 282.03% |
| BITX250117C00003000 | 2024-03-11 2:28PM EDT | 3.00 | 54.00 | 45.90 | 50.00 | 0.00 | - | 1 | 1 | 0.00% |
| BITX250117C00004000 | 2024-05-20 3:00PM EDT | 4.00 | 42.40 | 32.70 | 36.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITX250117C00005000 | 2024-06-24 3:42PM EDT | 5.00 | 28.20 | 26.50 | 30.40 | 0.00 | - | 50 | 13 | 176.56% |
| BITX250117C00006000 | 2024-06-24 3:51PM EDT | 6.00 | 26.40 | 25.50 | 29.40 | 0.00 | - | 2 | 1 | 158.79% |
| BITX250117C00007000 | 2024-03-18 9:33AM EDT | 7.00 | 44.00 | 29.90 | 33.70 | 0.00 | - | 1 | 1 | 466.60% |
| BITX250117C00008000 | 2024-05-31 10:31AM EDT | 8.00 | 34.90 | 23.50 | 27.40 | 0.00 | - | 2 | 0 | 132.03% |
| BITX250117C00009000 | 2024-06-27 10:56AM EDT | 9.00 | 24.30 | 22.50 | 26.40 | 0.00 | - | 1 | 5 | 121.48% |
| BITX250117C00010000 | 2024-06-25 11:10AM EDT | 10.00 | 23.60 | 21.50 | 25.40 | 0.00 | - | 10 | 100 | 112.21% |
| BITX250117C00011000 | 2024-06-27 9:58AM EDT | 11.00 | 23.20 | 20.50 | 24.40 | 0.00 | - | 69 | 94 | 103.91% |
| BITX250117C00012000 | 2024-06-25 10:04AM EDT | 12.00 | 21.40 | 19.50 | 23.00 | 0.00 | - | 22 | 37 | 85.55% |
| BITX250117C00013000 | 2024-06-28 10:05AM EDT | 13.00 | 20.40 | 20.30 | 22.00 | 0.00 | - | 7 | 46 | 115.23% |
| BITX250117C00014000 | 2024-06-26 1:25PM EDT | 14.00 | 19.30 | 17.60 | 21.50 | 0.00 | - | 1 | 66 | 87.30% |
| BITX250117C00015000 | 2024-06-25 10:06AM EDT | 15.00 | 18.60 | 18.00 | 19.20 | 0.00 | - | 1 | 51 | 83.01% |
| BITX250117C00016000 | 2024-06-25 10:16AM EDT | 16.00 | 17.81 | 16.30 | 18.70 | 0.00 | - | 15 | 66 | 73.73% |
| BITX250117C00017000 | 2024-06-04 1:21PM EDT | 17.00 | 30.00 | 15.40 | 17.80 | 0.00 | - | 1 | 26 | 71.78% |
| BITX250117C00018000 | 2024-03-18 10:08AM EDT | 18.00 | 34.00 | 23.60 | 26.30 | 0.00 | - | 5 | 64 | 256.89% |
| BITX250117C00019000 | 2024-06-27 9:34AM EDT | 19.00 | 15.45 | 14.00 | 16.40 | 0.00 | - | 41 | 42 | 76.56% |
| BITX250117C00020000 | 2024-06-27 2:53PM EDT | 20.00 | 15.50 | 13.50 | 15.70 | 0.00 | - | 14 | 1,123 | 79.22% |
| BITX250117C00021000 | 2024-06-17 2:15PM EDT | 21.00 | 20.50 | 12.80 | 15.20 | 0.00 | - | 1 | 6 | 80.86% |
| BITX250117C00022000 | 2024-06-27 11:35AM EDT | 22.00 | 14.10 | 12.90 | 14.70 | 0.00 | - | 2 | 31 | 88.21% |
| BITX250117C00023000 | 2024-06-18 3:16PM EDT | 23.00 | 16.70 | 11.80 | 14.20 | 0.00 | - | 3 | 50 | 85.18% |
| BITX250117C00024000 | 2024-06-24 10:35AM EDT | 24.00 | 12.40 | 11.40 | 13.80 | 0.00 | - | 1 | 23 | 87.79% |
| BITX250117C00025000 | 2024-06-27 3:24PM EDT | 25.00 | 12.60 | 11.00 | 13.40 | 0.00 | - | 1 | 190 | 89.80% |
| BITX250117C00026000 | 2024-03-21 3:23PM EDT | 26.00 | 29.34 | 23.50 | 26.20 | 0.00 | - | 2 | 54 | 290.43% |
| BITX250117C00027000 | 2024-06-20 1:12PM EDT | 27.00 | 15.23 | 10.30 | 12.70 | 0.00 | - | 62 | 107 | 93.70% |
| BITX250117C00028000 | 2024-06-25 11:14AM EDT | 28.00 | 12.20 | 10.50 | 12.80 | 0.00 | - | 3 | 112 | 101.12% |
| BITX250117C00029000 | 2024-06-25 3:15PM EDT | 29.00 | 11.76 | 0.00 | 12.80 | 0.00 | - | 2 | 37 | 119.97% |
| BITX250117C00030000 | 2024-06-27 10:55AM EDT | 30.00 | 11.00 | 10.00 | 11.90 | 0.00 | - | 4 | 2,177 | 102.69% |
| BITX250117C00031000 | 2024-05-23 3:52PM EDT | 31.00 | 18.00 | 10.90 | 14.00 | 0.00 | - | 13 | 149 | 124.41% |
| BITX250117C00032000 | 2024-06-24 9:33AM EDT | 32.00 | 11.00 | 9.50 | 12.00 | 0.00 | - | 1 | 33 | 108.96% |
| BITX250117C00033000 | 2024-06-27 12:00PM EDT | 33.00 | 10.55 | 9.30 | 12.00 | 0.00 | - | 12 | 39 | 111.69% |
| BITX250117C00034000 | 2024-06-26 10:43AM EDT | 34.00 | 10.30 | 9.10 | 12.00 | 0.00 | - | 15 | 64 | 114.23% |
| BITX250117C00035000 | 2024-06-25 3:52PM EDT | 35.00 | 10.50 | 8.90 | 10.40 | 0.00 | - | 11 | 293 | 107.92% |
| BITX250117C00036000 | 2024-06-24 11:45AM EDT | 36.00 | 10.67 | 8.10 | 10.80 | 0.00 | - | 5 | 72 | 109.08% |
| BITX250117C00037000 | 2024-06-24 12:46PM EDT | 37.00 | 9.00 | 7.10 | 10.00 | 0.00 | - | 2 | 31 | 102.76% |
| BITX250117C00038000 | 2024-06-24 3:55PM EDT | 38.00 | 8.20 | 7.70 | 9.80 | 0.00 | - | 3 | 36 | 107.86% |
| BITX250117C00039000 | 2024-06-25 3:09PM EDT | 39.00 | 9.00 | 7.50 | 11.00 | 0.00 | - | 6 | 112 | 115.94% |
| BITX250117C00040000 | 2024-06-27 1:55PM EDT | 40.00 | 9.00 | 7.10 | 9.40 | 0.00 | - | 12 | 591 | 108.28% |
| BITX250117C00041000 | 2024-06-11 1:07PM EDT | 41.00 | 13.50 | 7.20 | 10.70 | 0.00 | - | 1 | 8 | 118.14% |
| BITX250117C00042000 | 2024-06-24 3:59PM EDT | 42.00 | 7.65 | 7.10 | 9.30 | 0.00 | - | 16 | 34 | 112.89% |
| BITX250117C00043000 | 2024-06-21 11:30AM EDT | 43.00 | 10.00 | 7.00 | 9.20 | 0.00 | - | 1 | 50 | 114.28% |
| BITX250117C00044000 | 2024-06-21 9:33AM EDT | 44.00 | 10.00 | 6.00 | 9.00 | 0.00 | - | 2 | 34 | 110.45% |
| BITX250117C00045000 | 2024-06-27 3:06PM EDT | 45.00 | 8.10 | 6.00 | 8.40 | 0.00 | - | 28 | 602 | 109.62% |
| BITX250117C00046000 | 2024-06-25 10:05AM EDT | 46.00 | 7.53 | 6.00 | 8.80 | 0.00 | - | 8 | 125 | 113.82% |
| BITX250117C00050000 | 2024-06-27 10:52AM EDT | 50.00 | 7.10 | 6.90 | 7.70 | 0.00 | - | 9 | 1,180 | 120.65% |
| BITX250117C00055000 | 2024-06-27 2:03PM EDT | 55.00 | 6.90 | 5.30 | 7.00 | 0.00 | - | 1 | 504 | 117.41% |
| BITX250117C00060000 | 2024-06-27 12:13PM EDT | 60.00 | 6.30 | 5.10 | 6.20 | 0.00 | - | 6 | 574 | 119.60% |
| BITX250117C00065000 | 2024-06-25 2:40PM EDT | 65.00 | 5.00 | 4.00 | 6.70 | 0.00 | - | 4 | 197 | 122.93% |
| BITX250117C00070000 | 2024-06-27 10:53AM EDT | 70.00 | 5.00 | 3.90 | 6.70 | 0.00 | - | 19 | 792 | 128.17% |
| BITX250117C00075000 | 2024-06-27 3:24PM EDT | 75.00 | 4.60 | 4.50 | 5.30 | 0.00 | - | 3 | 104 | 129.08% |
| BITX250117C00080000 | 2024-06-27 2:26PM EDT | 80.00 | 4.65 | 4.10 | 5.00 | 0.00 | - | 1 | 189 | 129.96% |
| BITX250117C00085000 | 2024-06-26 10:17AM EDT | 85.00 | 4.90 | 2.00 | 4.80 | 0.00 | - | 10 | 36 | 120.90% |
| BITX250117C00090000 | 2024-06-28 9:51AM EDT | 90.00 | 3.60 | 3.00 | 3.70 | 0.00 | - | 1 | 344 | 124.19% |
| BITX250117C00095000 | 2024-06-25 2:44PM EDT | 95.00 | 3.50 | 2.00 | 4.70 | 0.00 | - | 6 | 248 | 127.81% |
| BITX250117C00100000 | 2024-06-27 3:58PM EDT | 100.00 | 3.50 | 2.70 | 4.20 | 0.00 | - | 8 | 1,904 | 132.45% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX250117P00001000 | 2024-06-13 12:38PM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| BITX250117P00002000 | 2024-06-26 3:56PM EDT | 2.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 4 | 185 | 203.13% |
| BITX250117P00003000 | 2024-05-17 9:30AM EDT | 3.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 85 | 186.33% |
| BITX250117P00004000 | 2024-06-06 11:00AM EDT | 4.00 | 0.50 | 0.10 | 1.75 | 0.00 | - | 10 | 283 | 239.45% |
| BITX250117P00005000 | 2024-06-24 11:24AM EDT | 5.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 10 | 401 | 153.71% |
| BITX250117P00006000 | 2024-04-29 12:33PM EDT | 6.00 | 0.65 | 0.10 | 2.65 | 0.00 | - | 1 | 31 | 215.53% |
| BITX250117P00007000 | 2024-05-02 9:30AM EDT | 7.00 | 1.05 | 0.05 | 2.70 | 0.00 | - | 4 | 2 | 194.82% |
| BITX250117P00008000 | 2024-04-29 9:30AM EDT | 8.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BITX250117P00009000 | 2024-04-17 1:06PM EDT | 9.00 | 1.00 | 0.10 | 3.00 | 0.00 | - | 1 | 28 | 170.41% |
| BITX250117P00010000 | 2024-06-27 3:59PM EDT | 10.00 | 1.00 | 0.80 | 2.00 | 0.00 | - | 7 | 103 | 151.66% |
| BITX250117P00011000 | 2024-05-03 9:30AM EDT | 11.00 | 2.40 | 0.10 | 3.50 | 0.00 | - | 1 | 2 | 154.00% |
| BITX250117P00012000 | 2024-03-25 1:38PM EDT | 12.00 | 3.40 | 1.00 | 4.60 | 0.00 | - | 4 | 28 | 172.12% |
| BITX250117P00013000 | 2024-06-12 12:16PM EDT | 13.00 | 1.30 | 0.50 | 3.50 | 0.00 | - | 1 | 10 | 138.77% |
| BITX250117P00014000 | 2024-03-26 9:30AM EDT | 14.00 | 4.51 | 2.00 | 5.40 | 0.00 | - | 1 | 6 | 171.24% |
| BITX250117P00015000 | 2024-06-24 9:51AM EDT | 15.00 | 2.46 | 1.00 | 4.00 | 0.00 | - | 10 | 339 | 132.76% |
| BITX250117P00016000 | 2024-06-24 2:21PM EDT | 16.00 | 3.20 | 1.50 | 4.90 | 0.00 | - | 1 | 3 | 139.31% |
| BITX250117P00017000 | 2024-06-18 12:40PM EDT | 17.00 | 3.00 | 2.80 | 5.00 | 0.00 | - | 1 | 12 | 144.39% |
| BITX250117P00018000 | 2024-05-31 1:17PM EDT | 18.00 | 3.50 | 2.50 | 6.00 | 0.00 | - | 3 | 3 | 141.94% |
| BITX250117P00019000 | 2024-06-12 2:21PM EDT | 19.00 | 3.50 | 3.90 | 6.00 | 0.00 | - | 1 | 2 | 145.56% |
| BITX250117P00020000 | 2024-06-27 9:58AM EDT | 20.00 | 4.75 | 3.50 | 6.30 | 0.00 | - | 5 | 107 | 135.91% |
| BITX250117P00021000 | 2024-06-12 2:24PM EDT | 21.00 | 4.50 | 5.00 | 7.00 | 0.00 | - | 1 | 121 | 145.26% |
| BITX250117P00022000 | 2024-06-18 9:56AM EDT | 22.00 | 5.22 | 5.50 | 8.00 | 0.00 | - | 2 | 36 | 148.24% |
| BITX250117P00023000 | 2024-06-06 2:52PM EDT | 23.00 | 4.65 | 6.10 | 8.20 | 0.00 | - | 2 | 5 | 145.51% |
| BITX250117P00024000 | 2024-06-28 9:33AM EDT | 24.00 | 7.25 | 7.00 | 8.00 | -0.25 | -3.33% | 1 | 268 | 142.02% |
| BITX250117P00025000 | 2024-05-15 2:02PM EDT | 25.00 | 7.35 | 5.50 | 9.30 | 0.00 | - | 5 | 38 | 132.35% |
| BITX250117P00026000 | 2024-05-06 10:15AM EDT | 26.00 | 8.70 | 5.50 | 8.90 | 0.00 | - | 3 | 7 | 121.85% |
| BITX250117P00027000 | 2024-06-25 10:41AM EDT | 27.00 | 9.40 | 8.80 | 11.00 | 0.00 | - | 1 | 24 | 149.44% |
| BITX250117P00028000 | 2024-06-21 12:04PM EDT | 28.00 | 9.15 | 8.20 | 12.00 | 0.00 | - | 1 | 21 | 143.53% |
| BITX250117P00029000 | 2024-03-06 11:43AM EDT | 29.00 | 13.00 | 11.00 | 13.70 | 0.00 | - | 1 | 1 | 164.06% |
| BITX250117P00030000 | 2024-06-26 3:42PM EDT | 30.00 | 11.67 | 10.60 | 12.30 | 0.00 | - | 8 | 81 | 143.87% |
| BITX250117P00031000 | 2024-05-24 3:37PM EDT | 31.00 | 9.90 | 10.00 | 13.40 | 0.00 | - | 1 | 9 | 138.67% |
| BITX250117P00032000 | 2024-06-26 1:15PM EDT | 32.00 | 12.50 | 12.10 | 15.00 | 0.00 | - | 1 | 108 | 152.66% |
| BITX250117P00033000 | 2024-06-26 2:46PM EDT | 33.00 | 14.17 | 12.90 | 16.00 | 0.00 | - | 1 | 109 | 154.93% |
| BITX250117P00034000 | 2024-06-24 12:45PM EDT | 34.00 | 15.50 | 13.70 | 17.00 | 0.00 | - | 25 | 28 | 157.03% |
| BITX250117P00035000 | 2024-06-24 3:19PM EDT | 35.00 | 16.30 | 14.00 | 17.80 | 0.00 | - | 43 | 69 | 154.86% |
| BITX250117P00036000 | 2024-06-18 10:02AM EDT | 36.00 | 14.80 | 14.20 | 18.50 | 0.00 | - | 2 | 5 | 151.54% |
| BITX250117P00037000 | 2024-06-18 10:08AM EDT | 37.00 | 16.00 | 15.00 | 19.00 | 0.00 | - | 1 | 12 | 150.46% |
| BITX250117P00038000 | 2024-06-25 10:02AM EDT | 38.00 | 18.60 | 17.00 | 20.00 | 0.00 | - | 4 | 16 | 158.91% |
| BITX250117P00039000 | 2024-06-18 9:30AM EDT | 39.00 | 17.00 | 17.00 | 20.90 | 0.00 | - | 7 | 13 | 155.37% |
| BITX250117P00040000 | 2024-06-27 11:35AM EDT | 40.00 | 19.50 | 18.00 | 20.00 | 0.00 | - | 6 | 267 | 147.46% |
| BITX250117P00041000 | 2024-06-25 10:02AM EDT | 41.00 | 20.50 | 18.20 | 22.50 | 0.00 | - | 4 | 0 | 153.78% |
| BITX250117P00042000 | 2024-06-26 10:18AM EDT | 42.00 | 20.65 | 19.10 | 23.30 | 0.00 | - | 2 | 62 | 154.54% |
| BITX250117P00043000 | 2024-06-12 3:47PM EDT | 43.00 | 19.25 | 20.00 | 24.00 | 0.00 | - | 1 | 26 | 154.66% |
| BITX250117P00044000 | 2024-06-14 12:05PM EDT | 44.00 | 21.00 | 21.00 | 24.90 | 0.00 | - | 13 | 84 | 156.35% |
| BITX250117P00045000 | 2024-06-24 11:44AM EDT | 45.00 | 24.30 | 22.00 | 25.50 | 0.00 | - | 50 | 97 | 156.35% |
| BITX250117P00046000 | 2024-06-13 11:27AM EDT | 46.00 | 22.10 | 22.40 | 26.50 | 0.00 | - | 1 | 11 | 155.22% |
| BITX250117P00050000 | 2024-06-24 2:00PM EDT | 50.00 | 28.00 | 26.00 | 29.80 | 0.00 | - | 27 | 137 | 157.13% |
| BITX250117P00055000 | 2024-06-24 2:25PM EDT | 55.00 | 32.60 | 30.00 | 34.00 | 0.00 | - | 1 | 18 | 156.25% |
| BITX250117P00060000 | 2024-06-24 12:16PM EDT | 60.00 | 36.80 | 35.00 | 38.40 | 0.00 | - | 3 | 124 | 160.57% |
| BITX250117P00065000 | 2024-06-03 12:13PM EDT | 65.00 | 36.76 | 39.00 | 42.80 | 0.00 | - | 1 | 17 | 158.97% |
| BITX250117P00070000 | 2024-06-13 3:34PM EDT | 70.00 | 42.00 | 43.10 | 47.00 | 0.00 | - | 2 | 5 | 156.20% |
| BITX250117P00075000 | 2024-03-19 10:18AM EDT | 75.00 | 50.00 | 46.50 | 49.90 | 0.00 | - | 2 | 6 | 142.46% |
| BITX250117P00080000 | 2024-06-24 2:32PM EDT | 80.00 | 55.00 | 52.20 | 56.40 | 0.00 | - | 6 | 17 | 158.69% |
| BITX250117P00085000 | 2024-05-21 1:38PM EDT | 85.00 | 53.90 | 54.20 | 58.10 | 0.00 | - | 6 | 7 | 129.22% |
| BITX250117P00095000 | 2024-05-21 1:27PM EDT | 95.00 | 62.70 | 63.00 | 67.20 | 0.00 | - | - | 12 | 124.10% |
| BITX250117P00100000 | 2024-06-24 9:48AM EDT | 100.00 | 74.80 | 71.00 | 74.80 | 0.00 | - | 1 | 219 | 159.89% |
© 2024 Yahoo. All rights reserved.