ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503C00018000 | 2024-04-23 10:17AM EDT | 18.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240503C00019000 | 2024-04-08 9:47AM EDT | 19.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240503C00019500 | 2024-04-25 3:13PM EDT | 19.50 | 8.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BITO240503C00020000 | 2024-04-19 12:06PM EDT | 20.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240503C00022000 | 2024-04-12 1:05PM EDT | 22.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240503C00023000 | 2024-04-26 10:49AM EDT | 23.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240503C00023500 | 2024-04-26 11:01AM EDT | 23.50 | 4.71 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BITO240503C00024000 | 2024-04-29 3:59PM EDT | 24.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BITO240503C00024500 | 2024-04-12 1:17PM EDT | 24.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BITO240503C00025000 | 2024-04-26 1:10PM EDT | 25.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO240503C00025500 | 2024-04-26 3:01PM EDT | 25.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BITO240503C00026000 | 2024-04-29 2:56PM EDT | 26.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 0.00% |
| BITO240503C00026500 | 2024-04-29 3:59PM EDT | 26.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,167 | 0 | 0.00% |
| BITO240503C00027000 | 2024-04-29 3:59PM EDT | 27.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 981 | 0 | 0.00% |
| BITO240503C00027500 | 2024-04-29 3:59PM EDT | 27.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3,780 | 0 | 1.56% |
| BITO240503C00028000 | 2024-04-29 3:59PM EDT | 28.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4,657 | 0 | 6.25% |
| BITO240503C00028500 | 2024-04-29 3:57PM EDT | 28.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,084 | 0 | 12.50% |
| BITO240503C00029000 | 2024-04-29 3:57PM EDT | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,329 | 0 | 12.50% |
| BITO240503C00029500 | 2024-04-29 3:39PM EDT | 29.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,362 | 0 | 25.00% |
| BITO240503C00030000 | 2024-04-29 3:48PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 25.00% |
| BITO240503C00030500 | 2024-04-29 3:45PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| BITO240503C00031000 | 2024-04-29 3:23PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 25.00% |
| BITO240503C00031500 | 2024-04-29 3:47PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| BITO240503C00032000 | 2024-04-29 3:39PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| BITO240503C00032500 | 2024-04-29 3:23PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| BITO240503C00033000 | 2024-04-29 12:39PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BITO240503C00033500 | 2024-04-29 3:54PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BITO240503C00034000 | 2024-04-29 2:14PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| BITO240503C00034500 | 2024-04-26 12:01PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240503C00035000 | 2024-04-26 3:59PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BITO240503C00035500 | 2024-04-25 10:40AM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240503C00036000 | 2024-04-23 2:28PM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| BITO240503C00037000 | 2024-04-29 12:00PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BITO240503C00038000 | 2024-04-23 1:08PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BITO240503C00039000 | 2024-04-23 2:59PM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240503C00040000 | 2024-04-25 11:24AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BITO240503C00041000 | 2024-04-29 10:03AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BITO240503C00042000 | 2024-04-15 10:58AM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240503C00043000 | 2024-04-19 3:30PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240503C00044000 | 2024-04-23 9:33AM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BITO240503C00045000 | 2024-04-18 10:48AM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503P00018000 | 2024-04-29 3:23PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| BITO240503P00018500 | 2024-04-24 3:14PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BITO240503P00019000 | 2024-04-29 3:58PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| BITO240503P00020000 | 2024-04-29 1:47PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BITO240503P00020500 | 2024-04-26 2:20PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BITO240503P00021000 | 2024-04-29 2:06PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| BITO240503P00022000 | 2024-04-29 3:59PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 50.00% |
| BITO240503P00023000 | 2024-04-29 3:41PM EDT | 23.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 50.00% |
| BITO240503P00023500 | 2024-04-29 3:45PM EDT | 23.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| BITO240503P00024000 | 2024-04-29 3:54PM EDT | 24.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 25.00% |
| BITO240503P00024500 | 2024-04-29 3:58PM EDT | 24.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 25.00% |
| BITO240503P00025000 | 2024-04-29 3:59PM EDT | 25.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 956 | 0 | 25.00% |
| BITO240503P00025500 | 2024-04-29 3:59PM EDT | 25.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 25.00% |
| BITO240503P00026000 | 2024-04-29 3:58PM EDT | 26.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 923 | 0 | 12.50% |
| BITO240503P00026500 | 2024-04-29 3:58PM EDT | 26.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 12.50% |
| BITO240503P00027000 | 2024-04-29 3:56PM EDT | 27.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 994 | 0 | 6.25% |
| BITO240503P00027500 | 2024-04-29 3:57PM EDT | 27.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 0.00% |
| BITO240503P00028000 | 2024-04-29 3:51PM EDT | 28.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| BITO240503P00028500 | 2024-04-29 12:33PM EDT | 28.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BITO240503P00029000 | 2024-04-29 2:48PM EDT | 29.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| BITO240503P00029500 | 2024-04-29 3:59PM EDT | 29.50 | 3.39 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| BITO240503P00030000 | 2024-04-29 3:39PM EDT | 30.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BITO240503P00030500 | 2024-04-29 12:04PM EDT | 30.50 | 3.89 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BITO240503P00031000 | 2024-04-26 3:37PM EDT | 31.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BITO240503P00031500 | 2024-04-24 3:41PM EDT | 31.50 | 4.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BITO240503P00032000 | 2024-04-29 12:42PM EDT | 32.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO240503P00032500 | 2024-04-02 11:50AM EDT | 32.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BITO240503P00033000 | 2024-04-24 12:09PM EDT | 33.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240503P00034000 | 2024-04-25 11:39AM EDT | 34.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BITO240503P00035000 | 2024-04-15 10:29AM EDT | 35.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITO240503P00045000 | 2024-04-01 11:27AM EDT | 45.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.