ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240531C00018000 | 2024-05-07 9:43AM EDT | 18.00 | 7.91 | 9.30 | 9.80 | 0.00 | - | 3 | 69 | 139.45% |
| BITO240531C00020000 | 2024-05-10 3:20PM EDT | 20.00 | 4.76 | 7.30 | 7.45 | 0.00 | - | 3 | 38 | 69.53% |
| BITO240531C00021000 | 2024-05-17 11:21AM EDT | 21.00 | 6.35 | 6.35 | 6.45 | +0.60 | +10.43% | 59 | 115 | 69.53% |
| BITO240531C00022000 | 2024-05-16 12:01PM EDT | 22.00 | 4.85 | 5.35 | 7.00 | 0.00 | - | 51 | 170 | 135.55% |
| BITO240531C00023000 | 2024-05-17 11:21AM EDT | 23.00 | 4.40 | 4.35 | 4.45 | +0.70 | +19.18% | 25 | 356 | 57.81% |
| BITO240531C00024000 | 2024-05-16 12:32PM EDT | 24.00 | 2.90 | 3.45 | 3.60 | 0.00 | - | 20 | 70 | 54.69% |
| BITO240531C00024500 | 2024-05-16 10:12AM EDT | 24.50 | 2.74 | 2.44 | 3.15 | 0.00 | - | 2 | 13 | 58.40% |
| BITO240531C00025000 | 2024-05-17 11:22AM EDT | 25.00 | 2.65 | 2.61 | 2.65 | +0.61 | +30.65% | 48 | 539 | 51.37% |
| BITO240531C00025500 | 2024-05-17 10:55AM EDT | 25.50 | 2.01 | 2.19 | 2.26 | +0.26 | +14.86% | 55 | 211 | 50.78% |
| BITO240531C00026000 | 2024-05-17 11:09AM EDT | 26.00 | 1.77 | 1.83 | 1.89 | +0.33 | +22.92% | 55 | 738 | 49.90% |
| BITO240531C00026500 | 2024-05-17 11:09AM EDT | 26.50 | 1.53 | 1.53 | 1.60 | +0.38 | +33.04% | 231 | 842 | 51.37% |
| BITO240531C00027000 | 2024-05-17 11:21AM EDT | 27.00 | 1.25 | 1.21 | 1.28 | +0.30 | +31.58% | 462 | 2,612 | 49.61% |
| BITO240531C00027500 | 2024-05-17 11:21AM EDT | 27.50 | 1.01 | 0.99 | 1.03 | +0.17 | +20.24% | 110 | 705 | 49.51% |
| BITO240531C00028000 | 2024-05-17 11:17AM EDT | 28.00 | 0.78 | 0.79 | 0.85 | +0.12 | +18.18% | 27 | 1,988 | 50.98% |
| BITO240531C00028500 | 2024-05-17 10:57AM EDT | 28.50 | 0.60 | 0.64 | 0.68 | +0.10 | +20.00% | 23 | 330 | 50.49% |
| BITO240531C00029000 | 2024-05-17 11:17AM EDT | 29.00 | 0.50 | 0.50 | 0.53 | +0.08 | +19.05% | 30 | 545 | 50.68% |
| BITO240531C00029500 | 2024-05-17 11:19AM EDT | 29.50 | 0.40 | 0.39 | 0.63 | +0.10 | +33.33% | 17 | 371 | 57.13% |
| BITO240531C00030000 | 2024-05-17 11:22AM EDT | 30.00 | 0.33 | 0.31 | 0.34 | +0.06 | +23.08% | 111 | 2,163 | 52.44% |
| BITO240531C00030500 | 2024-05-17 10:57AM EDT | 30.50 | 0.22 | 0.24 | 0.28 | 0.00 | - | 11 | 189 | 53.52% |
| BITO240531C00031000 | 2024-05-17 10:57AM EDT | 31.00 | 0.19 | 0.20 | 0.23 | 0.00 | - | 13 | 317 | 55.08% |
| BITO240531C00031500 | 2024-05-17 10:40AM EDT | 31.50 | 0.15 | 0.15 | 0.19 | -0.01 | -6.25% | 3 | 150 | 55.86% |
| BITO240531C00032000 | 2024-05-15 2:26PM EDT | 32.00 | 0.14 | 0.12 | 0.16 | 0.00 | - | 41 | 265 | 57.23% |
| BITO240531C00032500 | 2024-05-16 1:13PM EDT | 32.50 | 0.11 | 0.10 | 0.14 | 0.00 | - | 7 | 115 | 58.98% |
| BITO240531C00033000 | 2024-05-17 10:32AM EDT | 33.00 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 2 | 216 | 60.94% |
| BITO240531C00033500 | 2024-05-15 3:59PM EDT | 33.50 | 0.11 | 0.08 | 0.10 | 0.00 | - | 60 | 62 | 62.50% |
| BITO240531C00034000 | 2024-05-16 2:19PM EDT | 34.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 21 | 59 | 66.02% |
| BITO240531C00034500 | 2024-05-08 2:53PM EDT | 34.50 | 0.07 | 0.06 | 0.15 | 0.00 | - | 11 | 11 | 71.88% |
| BITO240531C00035000 | 2024-05-15 1:28PM EDT | 35.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 262 | 70.31% |
| BITO240531C00035500 | 2024-05-01 3:53PM EDT | 35.50 | 0.10 | 0.04 | 0.50 | 0.00 | - | - | 2 | 97.66% |
| BITO240531C00036000 | 2024-05-15 3:56PM EDT | 36.00 | 0.15 | 0.03 | 0.50 | 0.00 | - | 8 | 200 | 100.78% |
| BITO240531C00037000 | 2024-05-15 3:53PM EDT | 37.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 106.25% |
| BITO240531C00039000 | 2024-04-23 1:54PM EDT | 39.00 | 0.33 | 0.01 | 0.50 | 0.00 | - | - | 1 | 119.92% |
| BITO240531C00040000 | 2024-04-29 9:30AM EDT | 40.00 | 0.25 | 0.01 | 0.50 | 0.00 | - | 5 | 30 | 126.17% |
| BITO240531C00041000 | 2024-04-26 12:01PM EDT | 41.00 | 0.07 | 0.01 | 0.51 | 0.00 | - | 5 | 5 | 132.62% |
| BITO240531C00043000 | 2024-05-08 3:28PM EDT | 43.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 7 | 10 | 107.03% |
| BITO240531C00044000 | 2024-05-17 11:11AM EDT | 44.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 10 | 101.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240531P00018000 | 2024-05-15 11:18AM EDT | 18.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 6 | 6 | 93.75% |
| BITO240531P00018500 | 2024-05-09 11:14AM EDT | 18.50 | 0.05 | 0.00 | 0.51 | 0.00 | - | 1 | 1 | 141.60% |
| BITO240531P00019000 | 2024-05-15 1:23PM EDT | 19.00 | 0.05 | 0.01 | 0.51 | 0.00 | - | 2 | 101 | 134.57% |
| BITO240531P00020000 | 2024-05-17 10:56AM EDT | 20.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 60 | 420 | 83.59% |
| BITO240531P00020500 | 2024-05-14 10:58AM EDT | 20.50 | 0.12 | 0.02 | 0.50 | 0.00 | - | 5 | 9 | 112.11% |
| BITO240531P00021000 | 2024-05-17 10:25AM EDT | 21.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 41 | 572 | 73.83% |
| BITO240531P00021500 | 2024-05-16 12:15PM EDT | 21.50 | 0.07 | 0.00 | 0.16 | -0.04 | -36.36% | 3 | 29 | 73.44% |
| BITO240531P00022000 | 2024-05-17 11:19AM EDT | 22.00 | 0.06 | 0.05 | 0.08 | -0.04 | -36.36% | 55 | 1,347 | 64.84% |
| BITO240531P00022500 | 2024-05-15 10:39AM EDT | 22.50 | 0.22 | 0.04 | 0.21 | 0.00 | - | 11 | 12 | 68.75% |
| BITO240531P00023000 | 2024-05-17 10:21AM EDT | 23.00 | 0.11 | 0.09 | 0.10 | -0.06 | -35.29% | 12 | 437 | 58.59% |
| BITO240531P00023500 | 2024-05-16 3:07PM EDT | 23.50 | 0.22 | 0.21 | 0.25 | -0.08 | -26.67% | 11 | 23 | 67.29% |
| BITO240531P00024000 | 2024-05-17 11:16AM EDT | 24.00 | 0.16 | 0.15 | 0.17 | -0.16 | -50.00% | 107 | 1,497 | 54.10% |
| BITO240531P00024500 | 2024-05-17 11:01AM EDT | 24.50 | 0.24 | 0.21 | 0.24 | -0.18 | -43.90% | 16 | 11 | 53.42% |
| BITO240531P00025000 | 2024-05-17 11:22AM EDT | 25.00 | 0.30 | 0.28 | 0.30 | -0.22 | -42.31% | 361 | 831 | 51.37% |
| BITO240531P00025500 | 2024-05-16 1:41PM EDT | 25.50 | 0.48 | 0.39 | 0.42 | -0.30 | -38.46% | 11 | 216 | 51.17% |
| BITO240531P00026000 | 2024-05-17 11:22AM EDT | 26.00 | 0.54 | 0.54 | 0.56 | -0.36 | -39.13% | 23 | 897 | 50.98% |
| BITO240531P00026500 | 2024-05-17 10:49AM EDT | 26.50 | 0.82 | 0.67 | 0.72 | -0.34 | -29.31% | 1,626 | 885 | 50.39% |
| BITO240531P00027000 | 2024-05-17 11:12AM EDT | 27.00 | 0.99 | 0.91 | 0.94 | -0.46 | -31.72% | 1,073 | 446 | 50.59% |
| BITO240531P00027500 | 2024-05-17 11:21AM EDT | 27.50 | 1.19 | 1.14 | 1.20 | -0.67 | -36.02% | 385 | 54 | 50.88% |
| BITO240531P00028000 | 2024-05-17 10:56AM EDT | 28.00 | 1.54 | 1.45 | 1.51 | -0.55 | -26.32% | 12 | 721 | 50.59% |
| BITO240531P00028500 | 2024-05-17 10:57AM EDT | 28.50 | 1.91 | 1.78 | 1.83 | -0.63 | -24.80% | 1 | 9 | 50.78% |
| BITO240531P00029000 | 2024-05-17 11:19AM EDT | 29.00 | 2.21 | 2.14 | 2.22 | -0.78 | -26.09% | 13 | 116 | 51.95% |
| BITO240531P00029500 | 2024-05-14 10:13AM EDT | 29.50 | 4.70 | 2.54 | 2.61 | 0.00 | - | 2 | 100 | 53.03% |
| BITO240531P00030000 | 2024-05-17 9:45AM EDT | 30.00 | 3.48 | 3.00 | 3.05 | -0.37 | -9.61% | 4 | 80 | 56.15% |
| BITO240531P00030500 | 2024-04-29 11:18AM EDT | 30.50 | 4.86 | 2.98 | 3.50 | 0.00 | - | 1 | 3 | 60.16% |
| BITO240531P00031000 | 2024-05-14 2:12PM EDT | 31.00 | 6.64 | 3.80 | 3.95 | 0.00 | - | 6 | 6 | 56.64% |
| BITO240531P00031500 | 2024-05-06 2:33PM EDT | 31.50 | 5.97 | 3.85 | 4.40 | 0.00 | - | 6 | 10 | 63.38% |
| BITO240531P00032000 | 2024-05-10 11:42AM EDT | 32.00 | 7.48 | 3.75 | 5.60 | 0.00 | - | 1 | 0 | 111.33% |
| BITO240531P00032500 | 2024-04-25 1:51PM EDT | 32.50 | 6.21 | 5.00 | 6.10 | 0.00 | - | - | 5 | 83.79% |
| BITO240531P00033000 | 2024-04-24 2:45PM EDT | 33.00 | 6.80 | 5.35 | 6.60 | 0.00 | - | - | 0 | 82.81% |
© 2024 Yahoo. All rights reserved.