Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,482.01 +209.75 (+0.32%) CMC Crypto 200
1,379.15 -38.73 (-2.73%)
2x Bitcoin Strategy ETF (BITX)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2024-04-18 10:33AM EDT | 2.00 | 38.69 | 39.90 | 43.80 | 0.00 | - | 1 | 2 | 0.00% |
| 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 | 33.80 | 37.30 | 0.00 | - | 1 | 0 | 297.17% |
| BITX250117C00005000 | 2024-05-21 2:37PM EDT | 5.00 | 44.30 | 32.80 | 36.30 | 0.00 | - | 50 | 13 | 259.38% |
| BITX250117C00006000 | 2024-01-02 2:31PM EDT | 6.00 | 20.00 | 15.00 | 19.00 | 0.00 | - | 5 | 7 | 0.00% |
| BITX250117C00007000 | 2024-03-18 9:33AM EDT | 7.00 | 44.00 | 29.90 | 33.70 | 0.00 | - | 1 | 1 | 180.27% |
| BITX250117C00008000 | 2024-05-31 10:31AM EDT | 8.00 | 34.90 | 29.80 | 33.30 | 0.00 | - | 2 | 2 | 193.26% |
| BITX250117C00009000 | 2024-06-11 9:37AM EDT | 9.00 | 31.10 | 28.90 | 32.30 | 0.00 | - | 1 | 6 | 178.52% |
| BITX250117C00010000 | 2024-06-11 9:37AM EDT | 10.00 | 30.10 | 27.90 | 31.30 | 0.00 | - | 1 | 110 | 165.92% |
| BITX250117C00011000 | 2024-06-11 9:37AM EDT | 11.00 | 29.10 | 26.90 | 30.30 | 0.00 | - | 16 | 95 | 154.79% |
| BITX250117C00012000 | 2024-06-11 10:36AM EDT | 12.00 | 29.50 | 25.90 | 29.30 | 0.00 | - | 4 | 41 | 144.87% |
| BITX250117C00013000 | 2024-06-11 9:37AM EDT | 13.00 | 27.20 | 24.90 | 28.30 | 0.00 | - | 1 | 49 | 135.94% |
| BITX250117C00014000 | 2024-05-30 9:42AM EDT | 14.00 | 30.00 | 24.00 | 27.30 | 0.00 | - | 2 | 56 | 127.78% |
| BITX250117C00015000 | 2024-06-14 3:29PM EDT | 15.00 | 24.87 | 24.40 | 26.50 | -5.30 | -17.57% | 47 | 84 | 95.51% |
| BITX250117C00016000 | 2024-06-05 1:50PM EDT | 16.00 | 32.15 | 21.90 | 25.30 | 0.00 | - | 7 | 56 | 113.38% |
| BITX250117C00017000 | 2024-06-04 1:21PM EDT | 17.00 | 30.00 | 21.00 | 24.40 | 0.00 | - | 1 | 26 | 109.23% |
| BITX250117C00018000 | 2024-03-18 10:08AM EDT | 18.00 | 34.00 | 23.60 | 26.30 | 0.00 | - | 5 | 64 | 133.84% |
| BITX250117C00019000 | 2024-05-17 11:42AM EDT | 19.00 | 26.55 | 19.10 | 22.70 | 0.00 | - | 41 | 42 | 55.08% |
| BITX250117C00020000 | 2024-06-14 3:29PM EDT | 20.00 | 20.00 | 19.60 | 21.00 | -1.40 | -6.54% | 424 | 689 | 66.50% |
| BITX250117C00021000 | 2024-05-23 10:03AM EDT | 21.00 | 23.00 | 17.60 | 21.30 | 0.00 | - | 1 | 5 | 66.50% |
| BITX250117C00022000 | 2024-05-23 10:02AM EDT | 22.00 | 21.60 | 17.80 | 19.90 | 0.00 | - | 4 | 26 | 71.34% |
| BITX250117C00023000 | 2024-06-11 10:43AM EDT | 23.00 | 20.70 | 16.40 | 20.00 | 0.00 | - | 1 | 53 | 73.63% |
| BITX250117C00024000 | 2024-03-19 9:45AM EDT | 24.00 | 28.00 | 23.00 | 25.90 | 0.00 | - | 1 | 45 | 171.83% |
| BITX250117C00025000 | 2024-06-06 12:14PM EDT | 25.00 | 23.90 | 15.30 | 18.40 | 0.00 | - | 5 | 172 | 75.22% |
| BITX250117C00026000 | 2024-03-21 3:23PM EDT | 26.00 | 29.34 | 23.50 | 26.20 | 0.00 | - | 2 | 54 | 187.43% |
| BITX250117C00027000 | 2024-05-16 10:58AM EDT | 27.00 | 19.50 | 14.40 | 17.50 | 0.00 | - | 62 | 97 | 80.86% |
| BITX250117C00028000 | 2024-05-16 10:59AM EDT | 28.00 | 19.10 | 14.00 | 17.90 | 0.00 | - | 61 | 109 | 88.13% |
| BITX250117C00029000 | 2024-05-16 12:04PM EDT | 29.00 | 18.80 | 13.60 | 17.50 | 0.00 | - | 30 | 37 | 89.94% |
| BITX250117C00030000 | 2024-06-14 12:31PM EDT | 30.00 | 15.00 | 14.50 | 16.30 | -0.30 | -1.96% | 10 | 2,141 | 94.12% |
| BITX250117C00031000 | 2024-05-23 3:52PM EDT | 31.00 | 18.00 | 13.00 | 16.50 | 0.00 | - | 13 | 149 | 92.55% |
| BITX250117C00032000 | 2024-06-11 3:18PM EDT | 32.00 | 16.70 | 12.60 | 16.50 | 0.00 | - | 1 | 32 | 95.48% |
| BITX250117C00033000 | 2024-06-10 12:33PM EDT | 33.00 | 18.40 | 12.40 | 16.00 | 0.00 | - | 1 | 22 | 96.61% |
| BITX250117C00034000 | 2024-05-17 10:38AM EDT | 34.00 | 18.00 | 12.00 | 15.40 | 0.00 | - | 13 | 54 | 96.04% |
| BITX250117C00035000 | 2024-06-14 12:17PM EDT | 35.00 | 14.00 | 13.00 | 14.60 | -1.50 | -9.68% | 4 | 253 | 101.09% |
| BITX250117C00036000 | 2024-06-05 1:58PM EDT | 36.00 | 18.70 | 11.70 | 15.00 | 0.00 | - | 10 | 30 | 100.65% |
| BITX250117C00037000 | 2024-06-06 11:12AM EDT | 37.00 | 19.80 | 11.60 | 14.00 | 0.00 | - | 2 | 29 | 99.18% |
| BITX250117C00038000 | 2024-06-10 12:14PM EDT | 38.00 | 16.50 | 12.50 | 13.70 | 0.00 | - | 1 | 33 | 105.35% |
| BITX250117C00039000 | 2024-06-14 1:35PM EDT | 39.00 | 13.50 | 11.00 | 13.50 | -3.00 | -18.18% | 1 | 9 | 100.93% |
| BITX250117C00040000 | 2024-06-14 3:41PM EDT | 40.00 | 12.35 | 12.00 | 13.30 | -1.15 | -8.52% | 64 | 512 | 107.59% |
| BITX250117C00041000 | 2024-06-11 1:07PM EDT | 41.00 | 13.50 | 10.50 | 14.00 | 0.00 | - | 1 | 8 | 106.98% |
| BITX250117C00042000 | 2024-06-12 9:40AM EDT | 42.00 | 15.05 | 10.30 | 13.50 | 0.00 | - | 5 | 24 | 106.74% |
| BITX250117C00043000 | 2024-06-12 3:31PM EDT | 43.00 | 16.25 | 10.10 | 13.50 | 0.00 | - | 5 | 49 | 108.55% |
| BITX250117C00044000 | 2024-06-12 3:40PM EDT | 44.00 | 14.00 | 10.00 | 13.50 | 0.00 | - | 5 | 32 | 110.69% |
| BITX250117C00045000 | 2024-06-14 12:17PM EDT | 45.00 | 11.40 | 10.60 | 11.60 | -3.75 | -24.75% | 16 | 436 | 107.61% |
| BITX250117C00046000 | 2024-06-12 3:46PM EDT | 46.00 | 13.22 | 10.20 | 12.60 | 0.00 | - | 14 | 112 | 112.52% |
| BITX250117C00050000 | 2024-06-14 3:49PM EDT | 50.00 | 11.00 | 10.30 | 11.30 | +0.10 | +0.92% | 19 | 1,087 | 116.11% |
| BITX250117C00055000 | 2024-06-14 11:09AM EDT | 55.00 | 10.10 | 8.60 | 10.50 | -1.07 | -9.58% | 2 | 513 | 115.05% |
| BITX250117C00060000 | 2024-06-14 3:36PM EDT | 60.00 | 8.71 | 8.40 | 9.80 | -0.69 | -7.34% | 14 | 557 | 119.35% |
| BITX250117C00065000 | 2024-06-14 1:04PM EDT | 65.00 | 8.00 | 6.10 | 10.00 | -3.53 | -30.62% | 1 | 198 | 117.73% |
| BITX250117C00070000 | 2024-06-14 12:54PM EDT | 70.00 | 7.15 | 7.00 | 8.60 | -2.05 | -22.28% | 4 | 776 | 121.86% |
| BITX250117C00075000 | 2024-06-07 11:05AM EDT | 75.00 | 11.20 | 5.10 | 8.10 | 0.00 | - | 4 | 99 | 117.37% |
| BITX250117C00080000 | 2024-06-13 12:09PM EDT | 80.00 | 7.40 | 4.80 | 8.50 | 0.00 | - | 3 | 182 | 122.80% |
| BITX250117C00085000 | 2024-05-22 9:30AM EDT | 85.00 | 9.80 | 4.10 | 8.00 | 0.00 | - | 1 | 24 | 122.22% |
| BITX250117C00090000 | 2024-06-14 3:52PM EDT | 90.00 | 5.50 | 4.20 | 5.70 | -0.70 | -11.29% | 4 | 328 | 116.58% |
| BITX250117C00095000 | 2024-06-14 9:30AM EDT | 95.00 | 6.60 | 3.30 | 7.20 | -1.70 | -20.48% | 1 | 250 | 123.14% |
| BITX250117C00100000 | 2024-06-14 2:52PM EDT | 100.00 | 4.75 | 4.50 | 5.10 | -0.75 | -13.64% | 217 | 1,935 | 122.56% |
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 | 0.05 | 0.00 | - | 1 | 29 | 204.69% |
| BITX250117P00002000 | 2024-06-13 1:47PM EDT | 2.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 188 | 197.66% |
| BITX250117P00003000 | 2024-05-17 9:30AM EDT | 3.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 85 | 189.45% |
| BITX250117P00004000 | 2024-06-06 11:00AM EDT | 4.00 | 0.50 | 0.10 | 0.60 | 0.00 | - | 10 | 283 | 186.72% |
| BITX250117P00005000 | 2024-06-10 11:27AM EDT | 5.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 4 | 378 | 158.59% |
| BITX250117P00006000 | 2024-04-29 12:33PM EDT | 6.00 | 0.65 | 0.10 | 2.65 | 0.00 | - | 1 | 31 | 220.02% |
| BITX250117P00007000 | 2024-05-02 9:30AM EDT | 7.00 | 1.05 | 0.05 | 2.70 | 0.00 | - | 4 | 2 | 200.20% |
| 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 | 177.00% |
| BITX250117P00010000 | 2024-06-14 2:05PM EDT | 10.00 | 1.00 | 0.60 | 1.30 | +0.30 | +42.86% | 4 | 82 | 141.21% |
| BITX250117P00011000 | 2024-05-03 9:30AM EDT | 11.00 | 2.40 | 0.10 | 3.50 | 0.00 | - | 1 | 2 | 161.67% |
| BITX250117P00012000 | 2024-03-25 1:38PM EDT | 12.00 | 3.40 | 1.00 | 4.60 | 0.00 | - | 4 | 28 | 179.83% |
| BITX250117P00013000 | 2024-06-12 12:16PM EDT | 13.00 | 1.30 | 0.05 | 3.00 | 0.00 | - | 1 | 10 | 134.03% |
| BITX250117P00014000 | 2024-03-26 9:30AM EDT | 14.00 | 4.51 | 2.00 | 5.40 | 0.00 | - | 1 | 6 | 179.64% |
| BITX250117P00015000 | 2024-05-30 9:57AM EDT | 15.00 | 3.00 | 1.00 | 4.00 | 0.00 | - | 1 | 329 | 142.33% |
| BITX250117P00016000 | 2024-05-09 2:38PM EDT | 16.00 | 3.40 | 1.00 | 4.00 | 0.00 | - | 1 | 2 | 134.23% |
| BITX250117P00017000 | 2024-05-31 11:28AM EDT | 17.00 | 3.10 | 1.50 | 4.50 | 0.00 | - | 1 | 11 | 136.87% |
| BITX250117P00018000 | 2024-05-31 1:17PM EDT | 18.00 | 3.50 | 2.15 | 5.00 | 0.00 | - | 3 | 3 | 140.09% |
| BITX250117P00019000 | 2024-06-12 2:21PM EDT | 19.00 | 3.50 | 2.60 | 5.90 | 0.00 | - | 1 | 2 | 144.29% |
| BITX250117P00020000 | 2024-06-12 2:17PM EDT | 20.00 | 3.75 | 3.00 | 6.00 | 0.00 | - | 1 | 103 | 140.77% |
| BITX250117P00021000 | 2024-06-12 2:24PM EDT | 21.00 | 4.50 | 3.50 | 7.00 | 0.00 | - | 1 | 121 | 145.07% |
| BITX250117P00022000 | 2024-06-10 2:45PM EDT | 22.00 | 4.80 | 4.00 | 7.60 | 0.00 | - | 2 | 35 | 145.75% |
| BITX250117P00023000 | 2024-06-06 2:52PM EDT | 23.00 | 4.65 | 4.60 | 7.60 | 0.00 | - | 2 | 5 | 142.63% |
| BITX250117P00024000 | 2024-06-14 3:52PM EDT | 24.00 | 7.00 | 5.90 | 7.10 | +0.20 | +2.94% | 17 | 190 | 140.87% |
| BITX250117P00025000 | 2024-05-15 2:02PM EDT | 25.00 | 7.35 | 5.50 | 9.30 | 0.00 | - | 5 | 38 | 145.63% |
| BITX250117P00026000 | 2024-05-06 10:15AM EDT | 26.00 | 8.70 | 5.50 | 8.90 | 0.00 | - | 3 | 7 | 135.94% |
| BITX250117P00027000 | 2024-06-06 2:08PM EDT | 27.00 | 5.50 | 7.00 | 10.60 | 0.00 | - | 1 | 21 | 148.80% |
| BITX250117P00028000 | 2024-06-05 10:09AM EDT | 28.00 | 8.40 | 7.50 | 11.20 | 0.00 | - | 10 | 20 | 148.22% |
| BITX250117P00029000 | 2024-03-06 11:43AM EDT | 29.00 | 13.00 | 11.00 | 13.70 | 0.00 | - | 1 | 1 | 177.03% |
| BITX250117P00030000 | 2024-06-11 9:55AM EDT | 30.00 | 9.90 | 8.80 | 11.00 | -0.40 | -3.88% | 1 | 66 | 140.45% |
| BITX250117P00031000 | 2024-05-24 3:37PM EDT | 31.00 | 9.90 | 9.80 | 13.30 | 0.00 | - | 1 | 9 | 151.98% |
| BITX250117P00032000 | 2024-06-14 1:57PM EDT | 32.00 | 12.10 | 10.00 | 12.50 | +0.40 | +3.42% | 6 | 102 | 141.60% |
| BITX250117P00033000 | 2024-06-14 3:58PM EDT | 33.00 | 12.70 | 11.10 | 13.50 | +0.50 | +4.10% | 3 | 93 | 145.96% |
| BITX250117P00034000 | 2024-06-12 3:58PM EDT | 34.00 | 12.70 | 11.60 | 15.50 | 0.00 | - | - | 3 | 152.20% |
| BITX250117P00035000 | 2024-06-14 3:59PM EDT | 35.00 | 14.00 | 12.70 | 15.00 | 0.00 | - | 4 | 31 | 148.25% |
| BITX250117P00036000 | 2024-05-03 9:54AM EDT | 36.00 | 16.00 | 13.00 | 16.40 | 0.00 | - | 1 | 5 | 149.98% |
| BITX250117P00037000 | 2024-05-10 12:57PM EDT | 37.00 | 17.00 | 12.50 | 16.00 | 0.00 | - | 1 | 11 | 138.62% |
| BITX250117P00038000 | 2024-05-09 10:46AM EDT | 38.00 | 17.30 | 13.50 | 16.00 | 0.00 | - | 2 | 9 | 136.84% |
| BITX250117P00039000 | 2024-05-07 12:14PM EDT | 39.00 | 17.30 | 13.40 | 17.00 | 0.00 | - | 7 | 10 | 134.56% |
| BITX250117P00040000 | 2024-06-14 3:22PM EDT | 40.00 | 18.00 | 17.30 | 19.00 | +2.00 | +12.50% | 95 | 176 | 156.10% |
| BITX250117P00042000 | 2024-06-14 1:01PM EDT | 42.00 | 19.60 | 18.40 | 21.00 | +1.60 | +8.89% | 61 | 7 | 156.88% |
| BITX250117P00043000 | 2024-06-12 3:47PM EDT | 43.00 | 19.25 | 18.40 | 22.00 | 0.00 | - | 1 | 26 | 154.57% |
| BITX250117P00044000 | 2024-06-14 12:05PM EDT | 44.00 | 21.00 | 19.20 | 23.00 | +0.50 | +2.44% | 13 | 74 | 155.98% |
| BITX250117P00045000 | 2024-06-12 2:54PM EDT | 45.00 | 20.50 | 20.00 | 23.60 | 0.00 | - | 35 | 47 | 155.46% |
| BITX250117P00046000 | 2024-06-13 11:27AM EDT | 46.00 | 22.10 | 20.80 | 24.50 | 0.00 | - | 1 | 11 | 156.27% |
| BITX250117P00050000 | 2024-06-12 10:34AM EDT | 50.00 | 23.10 | 23.90 | 27.70 | 0.00 | - | 14 | 113 | 156.69% |
| BITX250117P00055000 | 2024-06-07 10:39AM EDT | 55.00 | 26.20 | 28.00 | 31.70 | 0.00 | - | 3 | 18 | 157.21% |
| BITX250117P00060000 | 2024-06-14 2:14PM EDT | 60.00 | 35.00 | 32.20 | 36.10 | +1.00 | +2.94% | 57 | 64 | 158.98% |
| BITX250117P00065000 | 2024-06-03 12:13PM EDT | 65.00 | 36.76 | 36.00 | 40.30 | 0.00 | - | 1 | 17 | 157.43% |
| BITX250117P00070000 | 2024-06-13 3:34PM EDT | 70.00 | 42.00 | 40.50 | 45.00 | 0.00 | - | 2 | 5 | 160.28% |
| BITX250117P00075000 | 2024-03-19 10:18AM EDT | 75.00 | 50.00 | 46.50 | 49.90 | 0.00 | - | 2 | 6 | 169.58% |
| BITX250117P00080000 | 2024-06-10 12:25PM EDT | 80.00 | 49.00 | 49.20 | 54.00 | 0.00 | - | 1 | 17 | 161.43% |
| BITX250117P00085000 | 2024-05-21 1:38PM EDT | 85.00 | 53.90 | 53.70 | 58.00 | 0.00 | - | 6 | 7 | 159.92% |
| BITX250117P00095000 | 2024-05-21 1:27PM EDT | 95.00 | 62.70 | 63.00 | 67.00 | 0.00 | - | - | 12 | 161.19% |
| BITX250117P00100000 | 2024-06-13 10:17AM EDT | 100.00 | 68.70 | 67.50 | 71.30 | 0.00 | - | 6 | 209 | 159.94% |
© 2024 Yahoo. All rights reserved.