ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240517C00013000 | 2024-05-15 2:41PM EDT | 13.00 | 13.70 | 13.85 | 13.95 | 0.00 | - | 3 | 22 | 0.00% |
| BITO240517C00014000 | 2024-04-30 3:40PM EDT | 14.00 | 12.05 | 12.15 | 12.95 | 0.00 | - | 2 | 1 | 0.00% |
| BITO240517C00015000 | 2024-05-09 9:30AM EDT | 15.00 | 9.92 | 11.80 | 11.90 | 0.00 | - | 5 | 0 | 0.00% |
| BITO240517C00017000 | 2024-04-30 3:33PM EDT | 17.00 | 8.80 | 9.85 | 10.25 | 0.00 | - | 72 | 10 | 481.25% |
| BITO240517C00018000 | 2024-05-10 2:26PM EDT | 18.00 | 6.55 | 8.80 | 8.95 | 0.00 | - | 6 | 21 | 0.00% |
| BITO240517C00019000 | 2024-05-07 11:10AM EDT | 19.00 | 7.00 | 7.80 | 7.95 | 0.00 | - | 9 | 25 | 0.00% |
| BITO240517C00019500 | 2024-05-13 12:37PM EDT | 19.50 | 6.20 | 7.35 | 7.45 | 0.00 | - | 1 | 1 | 0.00% |
| BITO240517C00020000 | 2024-05-16 11:19AM EDT | 20.00 | 6.70 | 6.85 | 6.95 | 0.00 | - | 1 | 403 | 0.00% |
| BITO240517C00021000 | 2024-05-16 9:46AM EDT | 21.00 | 5.91 | 5.85 | 5.95 | 0.00 | - | 1 | 369 | 0.00% |
| BITO240517C00021500 | 2024-05-13 9:38AM EDT | 21.50 | 3.98 | 5.30 | 5.45 | 0.00 | - | 6 | 7 | 0.00% |
| BITO240517C00022000 | 2024-05-15 10:16AM EDT | 22.00 | 4.90 | 4.85 | 4.90 | +0.85 | +26.56% | 1 | 240 | 0.00% |
| BITO240517C00022500 | 2024-05-16 3:05PM EDT | 22.50 | 4.00 | 3.85 | 4.45 | 0.00 | - | 2 | 224 | 0.00% |
| BITO240517C00023000 | 2024-05-16 12:35PM EDT | 23.00 | 3.45 | 3.55 | 3.95 | 0.00 | - | 3 | 121 | 0.00% |
| BITO240517C00023500 | 2024-05-16 11:01AM EDT | 23.50 | 3.10 | 2.95 | 3.45 | 0.00 | - | 1 | 191 | 0.00% |
| BITO240517C00024000 | 2024-05-17 10:18AM EDT | 24.00 | 2.92 | 2.75 | 2.93 | +0.36 | +14.06% | 42 | 3,082 | 0.00% |
| BITO240517C00024500 | 2024-05-16 3:57PM EDT | 24.50 | 2.04 | 2.30 | 2.42 | 0.00 | - | 21 | 950 | 0.00% |
| BITO240517C00025000 | 2024-05-17 10:19AM EDT | 25.00 | 1.91 | 1.87 | 1.92 | +0.37 | +24.03% | 85 | 3,395 | 0.00% |
| BITO240517C00025500 | 2024-05-17 10:21AM EDT | 25.50 | 1.40 | 1.36 | 1.41 | +0.35 | +33.33% | 159 | 7,999 | 0.00% |
| BITO240517C00026000 | 2024-05-17 10:20AM EDT | 26.00 | 0.89 | 0.87 | 0.93 | +0.29 | +48.33% | 918 | 4,755 | 0.00% |
| BITO240517C00026500 | 2024-05-17 10:20AM EDT | 26.50 | 0.41 | 0.40 | 0.45 | +0.15 | +57.69% | 375 | 1,704 | 0.00% |
| BITO240517C00027000 | 2024-05-17 10:19AM EDT | 27.00 | 0.09 | 0.08 | 0.11 | -0.04 | -30.77% | 698 | 4,379 | 21.09% |
| BITO240517C00027500 | 2024-05-17 10:13AM EDT | 27.50 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 79 | 2,112 | 28.91% |
| BITO240517C00028000 | 2024-05-17 10:14AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 151 | 8,276 | 40.63% |
| BITO240517C00028500 | 2024-05-17 9:58AM EDT | 28.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 41 | 2,934 | 56.25% |
| BITO240517C00029000 | 2024-05-17 9:41AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 22 | 10,658 | 62.50% |
| BITO240517C00029500 | 2024-05-16 2:23PM EDT | 29.50 | 0.01 | 0.00 | 0.51 | 0.00 | - | 11 | 1,799 | 182.81% |
| BITO240517C00030000 | 2024-05-17 10:17AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 13,303 | 87.50% |
| BITO240517C00030500 | 2024-05-17 9:54AM EDT | 30.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 193 | 109.38% |
| BITO240517C00031000 | 2024-05-16 3:28PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 423 | 4,993 | 112.50% |
| BITO240517C00031500 | 2024-05-15 3:55PM EDT | 31.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 98 | 134.38% |
| BITO240517C00032000 | 2024-05-16 3:52PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 175 | 7,487 | 131.25% |
| BITO240517C00032500 | 2024-05-10 9:31AM EDT | 32.50 | 0.09 | 0.00 | 0.36 | 0.00 | - | 18 | 98 | 268.75% |
| BITO240517C00033000 | 2024-05-16 3:19PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 164 | 6,206 | 156.25% |
| BITO240517C00033500 | 2024-05-15 1:26PM EDT | 33.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 111 | 196.88% |
| BITO240517C00034000 | 2024-05-15 3:51PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 43 | 6,600 | 175.00% |
| BITO240517C00035000 | 2024-05-16 3:41PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 8,647 | 193.75% |
| BITO240517C00036000 | 2024-05-16 9:50AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,154 | 212.50% |
| BITO240517C00037000 | 2024-05-15 3:41PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,772 | 225.00% |
| BITO240517C00038000 | 2024-05-16 11:20AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,828 | 250.00% |
| BITO240517C00039000 | 2024-05-10 9:34AM EDT | 39.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,785 | 318.75% |
| BITO240517C00040000 | 2024-05-16 2:45PM EDT | 40.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 2,051 | 365.63% |
| BITO240517C00041000 | 2024-05-15 3:57PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 357 | 287.50% |
| BITO240517C00042000 | 2024-05-14 11:40AM EDT | 42.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 2,547 | 546.09% |
| BITO240517C00043000 | 2024-05-08 10:00AM EDT | 43.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 2 | 974 | 564.84% |
| BITO240517C00044000 | 2024-05-09 2:22PM EDT | 44.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 250 | 636 | 393.75% |
| BITO240517C00045000 | 2024-05-15 2:00PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 3,514 | 350.00% |
| BITO240517C00046000 | 2024-05-03 2:33PM EDT | 46.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 137 | 138 | 626.56% |
| BITO240517C00047000 | 2024-05-07 9:37AM EDT | 47.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 38 | 645.31% |
| BITO240517C00048000 | 2024-04-17 12:38PM EDT | 48.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 16 | 56 | 664.06% |
| BITO240517C00049000 | 2024-05-08 10:18AM EDT | 49.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 15 | 2,007 | 681.25% |
| BITO240517C00050000 | 2024-05-14 1:26PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,508 | 412.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240517P00013000 | 2024-05-10 12:12PM EDT | 13.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 920.31% |
| BITO240517P00014000 | 2024-04-19 9:40AM EDT | 14.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 839.06% |
| BITO240517P00015000 | 2024-05-14 3:43PM EDT | 15.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 610 | 425.00% |
| BITO240517P00016000 | 2024-05-02 3:14PM EDT | 16.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 15 | 1,131 | 375.00% |
| BITO240517P00017000 | 2024-05-13 9:39AM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 257 | 409.38% |
| BITO240517P00018000 | 2024-05-15 9:38AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 352 | 300.00% |
| BITO240517P00019000 | 2024-05-13 10:40AM EDT | 19.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 92 | 422 | 426.56% |
| BITO240517P00019500 | 2024-05-14 3:22PM EDT | 19.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 70 | 385.94% |
| BITO240517P00020000 | 2024-05-16 11:05AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 2,621 | 243.75% |
| BITO240517P00020500 | 2024-05-10 3:03PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| BITO240517P00021000 | 2024-05-16 12:52PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,423 | 193.75% |
| BITO240517P00021500 | 2024-05-15 2:39PM EDT | 21.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 20 | 33 | 293.75% |
| BITO240517P00022000 | 2024-05-17 9:30AM EDT | 22.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 5 | 2,338 | 175.00% |
| BITO240517P00022500 | 2024-05-17 10:15AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 656 | 143.75% |
| BITO240517P00023000 | 2024-05-17 9:38AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,220 | 131.25% |
| BITO240517P00023500 | 2024-05-17 9:39AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 877 | 112.50% |
| BITO240517P00024000 | 2024-05-17 10:19AM EDT | 24.00 | 0.03 | 0.00 | 0.01 | +0.01 | +100.00% | 36 | 4,649 | 96.88% |
| BITO240517P00024500 | 2024-05-16 3:51PM EDT | 24.50 | 0.03 | 0.00 | 0.13 | 0.00 | - | 129 | 1,534 | 131.25% |
| BITO240517P00025000 | 2024-05-17 10:10AM EDT | 25.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 19 | 5,064 | 79.69% |
| BITO240517P00025500 | 2024-05-17 10:09AM EDT | 25.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 12 | 945 | 62.50% |
| BITO240517P00026000 | 2024-05-17 10:18AM EDT | 26.00 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 115 | 3,258 | 52.34% |
| BITO240517P00026500 | 2024-05-17 10:21AM EDT | 26.50 | 0.03 | 0.03 | 0.04 | -0.29 | -90.62% | 239 | 1,155 | 34.38% |
| BITO240517P00027000 | 2024-05-17 10:19AM EDT | 27.00 | 0.19 | 0.19 | 0.21 | -0.43 | -69.35% | 393 | 10,193 | 35.55% |
| BITO240517P00027500 | 2024-05-17 9:30AM EDT | 27.50 | 0.64 | 0.58 | 0.64 | -0.44 | -40.74% | 1 | 87 | 55.08% |
| BITO240517P00028000 | 2024-05-17 10:12AM EDT | 28.00 | 1.15 | 1.01 | 1.16 | -0.41 | -26.28% | 41 | 1,767 | 64.84% |
| BITO240517P00028500 | 2024-05-16 2:04PM EDT | 28.50 | 2.00 | 1.52 | 1.64 | 0.00 | - | 4 | 122 | 83.20% |
| BITO240517P00029000 | 2024-05-16 3:43PM EDT | 29.00 | 2.48 | 2.09 | 2.23 | 0.00 | - | 40 | 693 | 129.69% |
| BITO240517P00029500 | 2024-05-14 9:54AM EDT | 29.50 | 4.60 | 2.56 | 2.63 | 0.00 | - | 9 | 26 | 125.78% |
| BITO240517P00030000 | 2024-05-17 9:56AM EDT | 30.00 | 3.15 | 3.05 | 3.15 | -0.25 | -7.35% | 10 | 608 | 145.31% |
| BITO240517P00030500 | 2024-05-15 12:39PM EDT | 30.50 | 4.12 | 3.55 | 5.05 | 0.00 | - | 7 | 6 | 348.05% |
| BITO240517P00031000 | 2024-05-16 3:57PM EDT | 31.00 | 4.52 | 4.05 | 4.90 | 0.00 | - | 1 | 169 | 296.88% |
| BITO240517P00031500 | 2024-04-25 11:23AM EDT | 31.50 | 5.10 | 4.55 | 4.65 | 0.00 | - | - | 0 | 192.97% |
| BITO240517P00032000 | 2024-05-17 9:35AM EDT | 32.00 | 5.17 | 4.45 | 5.15 | -0.11 | -2.08% | 1 | 150 | 232.03% |
| BITO240517P00032500 | 2024-05-08 11:03AM EDT | 32.50 | 7.05 | 5.55 | 5.65 | 0.00 | - | 2 | 2 | 221.88% |
| BITO240517P00033000 | 2024-05-07 2:44PM EDT | 33.00 | 7.43 | 6.05 | 6.15 | 0.00 | - | 3 | 28 | 235.94% |
| BITO240517P00033500 | 2024-05-14 1:45PM EDT | 33.50 | 8.64 | 6.55 | 6.65 | 0.00 | - | 1 | 0 | 250.00% |
| BITO240517P00034000 | 2024-05-15 3:17PM EDT | 34.00 | 7.35 | 7.05 | 7.20 | 0.00 | - | 6 | 2 | 278.13% |
| BITO240517P00035000 | 2024-05-15 3:17PM EDT | 35.00 | 8.35 | 8.05 | 8.20 | 0.00 | - | 6 | 19 | 304.69% |
| BITO240517P00036000 | 2024-04-19 10:06AM EDT | 36.00 | 8.18 | 9.05 | 10.10 | 0.00 | - | 23 | 0 | 500.00% |
| BITO240517P00037000 | 2024-03-25 3:13PM EDT | 37.00 | 8.80 | 8.10 | 10.75 | 0.00 | - | 15 | 12 | 578.91% |
| BITO240517P00038000 | 2024-04-02 2:52PM EDT | 38.00 | 10.70 | 13.30 | 14.10 | 0.00 | - | - | 0 | 1,027.34% |
| BITO240517P00039000 | 2024-05-15 3:13PM EDT | 39.00 | 11.99 | 12.05 | 12.20 | 0.00 | - | 1 | 8 | 398.44% |
| BITO240517P00040000 | 2024-05-01 3:43PM EDT | 40.00 | 16.80 | 11.90 | 13.20 | 0.00 | - | 1 | 0 | 466.41% |
| BITO240517P00041000 | 2024-03-12 1:46PM EDT | 41.00 | 12.85 | 9.70 | 13.60 | 0.00 | - | - | 20 | 0.00% |
| BITO240517P00042000 | 2024-03-07 2:38PM EDT | 42.00 | 14.40 | 11.80 | 15.00 | 0.00 | - | - | 1 | 0.00% |
| BITO240517P00045000 | 2024-05-01 3:24PM EDT | 45.00 | 21.30 | 17.75 | 18.65 | 0.00 | - | 640 | 0 | 568.75% |
| BITO240517P00046000 | 2024-05-01 3:24PM EDT | 46.00 | 22.16 | 19.00 | 20.35 | 0.00 | - | 1 | 0 | 785.94% |
| BITO240517P00048000 | 2024-05-01 3:22PM EDT | 48.00 | 23.85 | 19.55 | 21.15 | 0.00 | - | - | 0 | 587.50% |
| BITO240517P00049000 | 2024-05-02 9:34AM EDT | 49.00 | 25.22 | 22.05 | 22.15 | 0.00 | - | 1 | 0 | 559.38% |
| BITO240517P00050000 | 2024-05-15 11:39AM EDT | 50.00 | 24.14 | 23.05 | 23.20 | 0.00 | - | 5 | 0 | 598.44% |
© 2024 Yahoo. All rights reserved.