ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240524C00016000 | 2024-05-17 12:40PM EDT | 16.00 | 11.40 | 11.75 | 13.15 | 0.00 | - | 1 | 1 | 485.16% |
| BITO240524C00019000 | 2024-05-17 2:05PM EDT | 19.00 | 8.05 | 8.85 | 10.05 | 0.00 | - | 5 | 5 | 351.17% |
| BITO240524C00020000 | 2024-05-20 1:44PM EDT | 20.00 | 7.70 | 8.30 | 9.85 | +1.05 | +15.79% | 12 | 160 | 321.88% |
| BITO240524C00021000 | 2024-05-20 3:59PM EDT | 21.00 | 7.45 | 7.15 | 8.55 | +1.30 | +21.14% | 23 | 53 | 248.83% |
| BITO240524C00021500 | 2024-05-17 10:18AM EDT | 21.50 | 5.45 | 6.30 | 8.35 | 0.00 | - | 1 | 1 | 229.69% |
| BITO240524C00022000 | 2024-05-20 3:33PM EDT | 22.00 | 6.37 | 6.40 | 7.00 | +1.20 | +23.21% | 52 | 108 | 190.63% |
| BITO240524C00022500 | 2024-05-09 12:31PM EDT | 22.50 | 3.16 | 5.25 | 6.60 | 0.00 | - | 1 | 1 | 245.31% |
| BITO240524C00023000 | 2024-05-17 3:59PM EDT | 23.00 | 4.34 | 4.45 | 6.10 | 0.00 | - | 6 | 234 | 229.69% |
| BITO240524C00023500 | 2024-05-17 10:18AM EDT | 23.50 | 3.50 | 4.35 | 5.50 | 0.00 | - | 1 | 55 | 200.59% |
| BITO240524C00024000 | 2024-05-20 1:00PM EDT | 24.00 | 3.80 | 4.05 | 4.60 | +0.55 | +16.92% | 11 | 337 | 119.53% |
| BITO240524C00024500 | 2024-05-20 3:53PM EDT | 24.50 | 4.00 | 3.45 | 5.85 | +1.14 | +39.86% | 22 | 89 | 189.84% |
| BITO240524C00025000 | 2024-05-20 3:59PM EDT | 25.00 | 3.55 | 3.45 | 4.45 | +1.18 | +49.79% | 151 | 1,451 | 150.20% |
| BITO240524C00025500 | 2024-05-20 3:53PM EDT | 25.50 | 3.03 | 2.82 | 3.15 | +1.11 | +57.81% | 250 | 770 | 53.91% |
| BITO240524C00026000 | 2024-05-20 3:59PM EDT | 26.00 | 2.60 | 2.06 | 2.65 | +1.11 | +74.50% | 399 | 5,030 | 82.81% |
| BITO240524C00026500 | 2024-05-20 3:59PM EDT | 26.50 | 2.06 | 1.84 | 2.18 | +0.89 | +76.07% | 1,447 | 2,774 | 74.80% |
| BITO240524C00027000 | 2024-05-20 3:59PM EDT | 27.00 | 1.65 | 1.65 | 1.79 | +0.80 | +94.12% | 2,775 | 4,114 | 66.80% |
| BITO240524C00027500 | 2024-05-20 3:59PM EDT | 27.50 | 1.33 | 1.27 | 1.34 | +0.68 | +104.62% | 2,576 | 2,432 | 61.52% |
| BITO240524C00028000 | 2024-05-20 3:59PM EDT | 28.00 | 0.95 | 0.93 | 0.99 | +0.52 | +120.93% | 5,444 | 7,713 | 59.38% |
| BITO240524C00028500 | 2024-05-20 3:59PM EDT | 28.50 | 0.69 | 0.67 | 0.69 | +0.38 | +122.58% | 2,611 | 1,034 | 58.40% |
| BITO240524C00029000 | 2024-05-20 3:59PM EDT | 29.00 | 0.46 | 0.46 | 0.50 | +0.25 | +119.05% | 3,018 | 3,665 | 59.57% |
| BITO240524C00029500 | 2024-05-20 3:59PM EDT | 29.50 | 0.35 | 0.32 | 0.35 | +0.19 | +118.75% | 1,097 | 1,027 | 60.94% |
| BITO240524C00030000 | 2024-05-20 3:58PM EDT | 30.00 | 0.23 | 0.20 | 0.26 | +0.11 | +91.67% | 6,427 | 2,004 | 62.50% |
| BITO240524C00030500 | 2024-05-20 3:59PM EDT | 30.50 | 0.15 | 0.13 | 0.19 | +0.06 | +66.67% | 261 | 1,787 | 64.45% |
| BITO240524C00031000 | 2024-05-20 3:58PM EDT | 31.00 | 0.12 | 0.10 | 0.13 | +0.06 | +100.00% | 1,429 | 849 | 67.19% |
| BITO240524C00031500 | 2024-05-20 3:50PM EDT | 31.50 | 0.09 | 0.07 | 0.10 | +0.04 | +80.00% | 126 | 84 | 70.31% |
| BITO240524C00032000 | 2024-05-20 3:45PM EDT | 32.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 254 | 361 | 74.61% |
| BITO240524C00032500 | 2024-05-20 3:49PM EDT | 32.50 | 0.05 | 0.04 | 0.12 | +0.01 | +25.00% | 92 | 42 | 84.77% |
| BITO240524C00033000 | 2024-05-20 9:37AM EDT | 33.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 10 | 85 | 79.69% |
| BITO240524C00033500 | 2024-05-20 9:33AM EDT | 33.50 | 0.02 | 0.02 | 0.09 | -0.26 | -92.86% | 1 | 10 | 91.80% |
| BITO240524C00034000 | 2024-05-20 3:49PM EDT | 34.00 | 0.03 | 0.00 | 0.12 | +0.01 | +50.00% | 206 | 107 | 99.80% |
| BITO240524C00034500 | 2024-05-20 3:13PM EDT | 34.50 | 0.01 | 0.00 | 0.08 | -0.06 | -85.71% | 259 | 11 | 98.44% |
| BITO240524C00035000 | 2024-05-20 3:56PM EDT | 35.00 | 0.06 | 0.00 | 0.06 | +0.03 | +100.00% | 86 | 105 | 99.61% |
| BITO240524C00035500 | 2024-05-20 9:45AM EDT | 35.50 | 0.01 | 0.00 | 0.25 | -0.05 | -83.33% | 20 | 9 | 137.50% |
| BITO240524C00036000 | 2024-05-06 10:15AM EDT | 36.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 144.53% |
| BITO240524C00037000 | 2024-05-20 9:43AM EDT | 37.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 12 | 9 | 155.47% |
| BITO240524C00038000 | 2024-04-26 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.25 | -0.09 | -90.00% | 120 | 2 | 168.75% |
| BITO240524C00039000 | 2024-05-13 3:59PM EDT | 39.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 180.47% |
| BITO240524C00040000 | 2024-05-17 1:15PM EDT | 40.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 61 | 163.28% |
| BITO240524C00042000 | 2024-04-18 9:32AM EDT | 42.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 5 | 245.31% |
| BITO240524C00043000 | 2024-05-16 1:49PM EDT | 43.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 190.63% |
| BITO240524C00044000 | 2024-05-17 10:24AM EDT | 44.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 302 | 181.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240524P00018000 | 2024-05-14 11:58AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 162.50% |
| BITO240524P00018500 | 2024-05-14 10:20AM EDT | 18.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 16 | 250.00% |
| BITO240524P00019000 | 2024-05-10 11:29AM EDT | 19.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 3 | 8 | 237.50% |
| BITO240524P00019500 | 2024-05-20 1:53PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2 | 137.50% |
| BITO240524P00020000 | 2024-05-17 2:07PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 44 | 286 | 140.63% |
| BITO240524P00020500 | 2024-05-10 11:46AM EDT | 20.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 40 | 199.61% |
| BITO240524P00021000 | 2024-05-17 3:29PM EDT | 21.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 141 | 171.09% |
| BITO240524P00021500 | 2024-05-20 3:47PM EDT | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 146 | 115.63% |
| BITO240524P00022000 | 2024-05-20 3:37PM EDT | 22.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 12 | 438 | 106.25% |
| BITO240524P00022500 | 2024-05-20 3:36PM EDT | 22.50 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 24 | 314 | 112.50% |
| BITO240524P00023000 | 2024-05-20 2:44PM EDT | 23.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 53 | 852 | 109.38% |
| BITO240524P00023500 | 2024-05-20 2:46PM EDT | 23.50 | 0.02 | 0.01 | 0.08 | -0.02 | -50.00% | 23 | 317 | 104.69% |
| BITO240524P00024000 | 2024-05-20 2:38PM EDT | 24.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 182 | 990 | 88.28% |
| BITO240524P00024500 | 2024-05-20 3:32PM EDT | 24.50 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 67 | 759 | 78.91% |
| BITO240524P00025000 | 2024-05-20 3:47PM EDT | 25.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 300 | 1,827 | 74.22% |
| BITO240524P00025500 | 2024-05-20 3:54PM EDT | 25.50 | 0.06 | 0.04 | 0.06 | -0.10 | -62.50% | 538 | 1,832 | 67.97% |
| BITO240524P00026000 | 2024-05-20 3:59PM EDT | 26.00 | 0.08 | 0.07 | 0.08 | -0.17 | -68.00% | 1,544 | 1,956 | 64.06% |
| BITO240524P00026500 | 2024-05-20 3:59PM EDT | 26.50 | 0.10 | 0.10 | 0.13 | -0.32 | -76.19% | 4,649 | 5,240 | 60.94% |
| BITO240524P00027000 | 2024-05-20 3:57PM EDT | 27.00 | 0.20 | 0.16 | 0.19 | -0.41 | -67.21% | 1,603 | 6,156 | 57.62% |
| BITO240524P00027500 | 2024-05-20 3:59PM EDT | 27.50 | 0.28 | 0.26 | 0.29 | -0.58 | -67.44% | 885 | 965 | 55.47% |
| BITO240524P00028000 | 2024-05-20 3:59PM EDT | 28.00 | 0.44 | 0.43 | 0.45 | -0.71 | -61.74% | 510 | 328 | 54.88% |
| BITO240524P00028500 | 2024-05-20 3:57PM EDT | 28.50 | 0.71 | 0.64 | 0.69 | -0.84 | -54.19% | 119 | 322 | 54.69% |
| BITO240524P00029000 | 2024-05-20 3:52PM EDT | 29.00 | 1.08 | 0.93 | 1.00 | -0.83 | -43.46% | 40 | 104 | 55.57% |
| BITO240524P00029500 | 2024-05-20 3:03PM EDT | 29.50 | 1.75 | 1.24 | 1.36 | -0.81 | -31.64% | 24 | 36 | 54.69% |
| BITO240524P00030000 | 2024-05-20 3:59PM EDT | 30.00 | 1.75 | 1.63 | 1.75 | -1.16 | -39.86% | 37 | 134 | 54.30% |
| BITO240524P00031000 | 2024-05-20 1:36PM EDT | 31.00 | 3.30 | 2.53 | 4.00 | -0.52 | -13.61% | 4 | 9 | 137.89% |
| BITO240524P00032000 | 2024-05-17 1:10PM EDT | 32.00 | 4.80 | 2.94 | 4.50 | 0.00 | - | 2 | 3 | 97.07% |
| BITO240524P00033000 | 2024-05-20 3:39PM EDT | 33.00 | 4.65 | 4.10 | 4.65 | -5.02 | -51.91% | 3 | 2 | 101.17% |
| BITO240524P00034000 | 2024-04-17 9:37AM EDT | 34.00 | 8.23 | 6.10 | 7.60 | 0.00 | - | - | 10 | 261.52% |
| BITO240524P00034500 | 2024-05-13 10:33AM EDT | 34.50 | 8.90 | 5.40 | 8.10 | 0.00 | - | 1 | 0 | 209.77% |
| BITO240524P00035000 | 2024-05-09 9:30AM EDT | 35.00 | 7.60 | 5.55 | 7.95 | -2.50 | -24.75% | 1 | 7 | 150.39% |
| BITO240524P00036000 | 2024-04-17 9:37AM EDT | 36.00 | 9.88 | 8.10 | 9.85 | 0.00 | - | - | 0 | 312.89% |
© 2024 Yahoo. All rights reserved.