ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240607C00018000 | 2024-05-14 2:32PM EDT | 18.00 | 7.03 | 9.95 | 11.90 | 0.00 | - | 3 | 2 | 165.04% |
| BITO240607C00020000 | 2024-05-01 9:58AM EDT | 20.00 | 3.50 | 7.90 | 9.05 | 0.00 | - | - | 3 | 59.38% |
| BITO240607C00021000 | 2024-05-14 9:58AM EDT | 21.00 | 4.32 | 6.90 | 8.90 | 0.00 | - | - | 20 | 118.56% |
| BITO240607C00022000 | 2024-05-20 3:55PM EDT | 22.00 | 6.43 | 6.00 | 7.05 | +1.09 | +20.41% | 26 | 42 | 63.67% |
| BITO240607C00023000 | 2024-05-16 10:02AM EDT | 23.00 | 4.35 | 4.85 | 6.70 | 0.00 | - | 32 | 150 | 82.23% |
| BITO240607C00023500 | 2024-05-02 3:10PM EDT | 23.50 | 2.00 | 2.91 | 5.85 | 0.00 | - | - | 3 | 113.09% |
| BITO240607C00024000 | 2024-05-20 3:33PM EDT | 24.00 | 4.74 | 3.40 | 5.20 | +1.28 | +36.99% | 17 | 253 | 97.07% |
| BITO240607C00024500 | 2024-05-20 11:23AM EDT | 24.50 | 3.00 | 1.96 | 5.30 | +1.99 | +197.03% | 3 | 8 | 120.61% |
| BITO240607C00025000 | 2024-05-20 3:36PM EDT | 25.00 | 3.79 | 2.58 | 5.00 | +1.01 | +36.33% | 7 | 81 | 59.08% |
| BITO240607C00025500 | 2024-05-20 3:23PM EDT | 25.50 | 2.85 | 2.25 | 4.00 | +0.80 | +39.02% | 9 | 128 | 89.94% |
| BITO240607C00026000 | 2024-05-20 3:33PM EDT | 26.00 | 3.04 | 2.27 | 3.15 | +1.29 | +73.71% | 216 | 271 | 65.63% |
| BITO240607C00026500 | 2024-05-20 3:22PM EDT | 26.50 | 2.00 | 1.35 | 2.65 | +0.36 | +21.95% | 7 | 89 | 58.35% |
| BITO240607C00027000 | 2024-05-20 3:58PM EDT | 27.00 | 1.93 | 1.77 | 2.23 | +0.67 | +53.17% | 550 | 433 | 54.39% |
| BITO240607C00027500 | 2024-05-20 3:54PM EDT | 27.50 | 1.60 | 1.42 | 1.80 | +0.60 | +60.00% | 135 | 43 | 49.32% |
| BITO240607C00028000 | 2024-05-20 3:55PM EDT | 28.00 | 1.41 | 1.36 | 1.42 | +0.65 | +85.53% | 362 | 144 | 45.51% |
| BITO240607C00028500 | 2024-05-20 3:57PM EDT | 28.50 | 1.16 | 1.01 | 1.36 | +0.44 | +61.11% | 47 | 49 | 53.03% |
| BITO240607C00029000 | 2024-05-20 3:59PM EDT | 29.00 | 0.95 | 0.89 | 1.10 | +0.38 | +66.67% | 92 | 214 | 51.56% |
| BITO240607C00029500 | 2024-05-20 3:50PM EDT | 29.50 | 0.59 | 0.60 | 1.11 | +0.08 | +15.69% | 11 | 14 | 59.62% |
| BITO240607C00030000 | 2024-05-20 3:49PM EDT | 30.00 | 0.60 | 0.54 | 0.70 | +0.24 | +66.67% | 138 | 170 | 49.90% |
| BITO240607C00030500 | 2024-05-20 12:01PM EDT | 30.50 | 0.30 | 0.38 | 0.59 | +0.03 | +11.11% | 21 | 179 | 51.17% |
| BITO240607C00031000 | 2024-05-20 3:24PM EDT | 31.00 | 0.35 | 0.45 | 0.50 | +0.11 | +45.83% | 62 | 63 | 51.37% |
| BITO240607C00031500 | 2024-05-20 3:35PM EDT | 31.50 | 0.35 | 0.21 | 0.40 | +0.09 | +34.62% | 13 | 13 | 52.64% |
| BITO240607C00032000 | 2024-05-20 3:46PM EDT | 32.00 | 0.29 | 0.00 | 0.53 | +0.09 | +45.00% | 13 | 9 | 64.06% |
| BITO240607C00032500 | 2024-05-16 10:48AM EDT | 32.50 | 0.26 | 0.00 | 0.41 | 0.00 | - | - | 6 | 62.31% |
| BITO240607C00033000 | 2024-05-20 3:37PM EDT | 33.00 | 0.20 | 0.06 | 0.31 | +0.09 | +81.82% | 4 | 102 | 51.95% |
| BITO240607C00033500 | 2024-05-17 10:25AM EDT | 33.50 | 0.15 | 0.00 | 0.64 | 0.00 | - | 1 | 6 | 65.23% |
| BITO240607C00034000 | 2024-05-17 9:30AM EDT | 34.00 | 0.34 | 0.00 | 0.29 | 0.00 | - | 4 | 11 | 55.66% |
| BITO240607C00035000 | 2024-05-17 11:29AM EDT | 35.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 57.23% |
| BITO240607C00036000 | 2024-05-15 12:02PM EDT | 36.00 | 0.14 | 0.00 | 0.21 | 0.00 | - | - | 3 | 63.67% |
| BITO240607C00037000 | 2024-05-20 11:24AM EDT | 37.00 | 0.13 | 0.00 | 0.25 | +0.05 | +62.50% | 12 | 16 | 72.07% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240607P00018000 | 2024-05-15 3:32PM EDT | 18.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 121.09% |
| BITO240607P00020000 | 2024-05-20 3:29PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | -0.04 | -28.57% | 5 | 39 | 87.89% |
| BITO240607P00021000 | 2024-05-16 2:21PM EDT | 21.00 | 0.15 | 0.02 | 0.26 | 0.00 | - | 1 | 68 | 88.28% |
| BITO240607P00022000 | 2024-05-20 3:15PM EDT | 22.00 | 0.13 | 0.00 | 0.29 | -0.15 | -53.57% | 49 | 89 | 77.73% |
| BITO240607P00023000 | 2024-05-20 3:58PM EDT | 23.00 | 0.19 | 0.14 | 0.25 | -0.06 | -24.00% | 105 | 656 | 72.27% |
| BITO240607P00023500 | 2024-05-20 2:20PM EDT | 23.50 | 0.30 | 0.05 | 0.42 | -0.19 | -38.78% | 6 | 37 | 70.31% |
| BITO240607P00024000 | 2024-05-20 3:24PM EDT | 24.00 | 0.44 | 0.29 | 0.44 | -0.16 | -26.67% | 3 | 93 | 74.41% |
| BITO240607P00024500 | 2024-05-20 11:31AM EDT | 24.50 | 0.41 | 0.12 | 0.60 | -0.25 | -37.88% | 15 | 34 | 67.87% |
| BITO240607P00025000 | 2024-05-20 3:33PM EDT | 25.00 | 0.57 | 0.47 | 0.81 | -0.49 | -46.23% | 122 | 598 | 77.83% |
| BITO240607P00025500 | 2024-05-20 3:58PM EDT | 25.50 | 0.73 | 0.49 | 0.96 | -0.44 | -37.61% | 17 | 29 | 75.10% |
| BITO240607P00026000 | 2024-05-20 3:11PM EDT | 26.00 | 0.99 | 0.66 | 1.10 | -0.47 | -32.19% | 59 | 75 | 75.20% |
| BITO240607P00026500 | 2024-05-20 12:57PM EDT | 26.50 | 1.38 | 0.86 | 1.27 | -0.37 | -21.14% | 4 | 114 | 75.59% |
| BITO240607P00027000 | 2024-05-20 3:04PM EDT | 27.00 | 1.54 | 1.34 | 1.64 | -0.31 | -16.76% | 70 | 238 | 85.16% |
| BITO240607P00027500 | 2024-05-20 10:25AM EDT | 27.50 | 2.15 | 1.36 | 2.87 | -0.59 | -21.53% | 21 | 10 | 101.17% |
| BITO240607P00028000 | 2024-05-20 3:52PM EDT | 28.00 | 2.00 | 1.65 | 2.11 | -0.69 | -25.65% | 33 | 61 | 82.13% |
| BITO240607P00028500 | 2024-05-17 3:31PM EDT | 28.50 | 3.47 | 1.00 | 4.00 | 0.00 | - | 1 | 4 | 96.04% |
| BITO240607P00029000 | 2024-05-17 3:55PM EDT | 29.00 | 3.60 | 2.10 | 4.35 | 0.00 | - | 3 | 14 | 113.18% |
| BITO240607P00029500 | 2024-05-15 12:16PM EDT | 29.50 | 4.24 | 2.00 | 4.75 | 0.00 | - | 2 | 13 | 107.57% |
| BITO240607P00030000 | 2024-05-14 10:28AM EDT | 30.00 | 5.92 | 2.00 | 5.20 | 0.00 | - | 1 | 10 | 104.30% |
| BITO240607P00030500 | 2024-05-01 3:19PM EDT | 30.50 | 7.81 | 2.90 | 5.65 | 0.00 | - | 20 | 15 | 118.07% |
| BITO240607P00031000 | 2024-05-17 3:28PM EDT | 31.00 | 5.40 | 3.00 | 6.05 | 0.00 | - | 1 | 3 | 114.84% |
| BITO240607P00031500 | 2024-05-08 2:49PM EDT | 31.50 | 7.93 | 3.50 | 6.50 | 0.00 | - | - | 2 | 120.07% |
| BITO240607P00032000 | 2024-05-14 9:40AM EDT | 32.00 | 8.05 | 4.00 | 6.95 | 0.00 | - | 2 | 8 | 125.00% |
| BITO240607P00033000 | 2024-05-20 3:39PM EDT | 33.00 | 6.10 | 4.70 | 7.90 | -3.05 | -33.33% | 3 | 5 | 129.00% |
| BITO240607P00033500 | 2024-05-02 1:33PM EDT | 33.50 | 10.33 | 5.50 | 8.35 | 0.00 | - | - | 1 | 139.36% |
| BITO240607P00035000 | 2024-05-14 9:40AM EDT | 35.00 | 11.00 | 7.00 | 9.80 | 0.00 | - | 2 | 3 | 153.03% |
| BITO240607P00036000 | 2024-05-14 12:16PM EDT | 36.00 | 12.45 | 7.60 | 10.80 | 0.00 | - | - | 1 | 153.52% |
| BITO240607P00040000 | 2024-04-26 12:50PM EDT | 40.00 | 13.95 | 11.90 | 14.75 | 0.00 | - | 1 | 1 | 190.53% |
© 2024 Yahoo. All rights reserved.