ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240621C00001000 | 2024-05-01 10:37AM EDT | 1.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BITO240621C00007000 | 2023-08-28 2:15PM EDT | 7.00 | 5.90 | 4.60 | 7.25 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240621C00008000 | 2023-10-31 3:50PM EDT | 8.00 | 11.65 | 10.00 | 12.20 | 0.00 | - | 15 | 0 | 0.00% |
| BITO240621C00009000 | 2024-03-28 3:28PM EDT | 9.00 | 23.25 | 18.05 | 19.55 | 0.00 | - | 5 | 3 | 196.09% |
| BITO240621C00010000 | 2024-04-30 3:41PM EDT | 10.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BITO240621C00011000 | 2024-01-19 11:53AM EDT | 11.00 | 9.10 | 12.00 | 16.00 | 0.00 | - | 1 | 1 | 0.00% |
| BITO240621C00012000 | 2024-03-28 3:28PM EDT | 12.00 | 20.25 | 14.10 | 16.50 | 0.00 | - | 12 | 1 | 129.69% |
| BITO240621C00013000 | 2024-04-30 3:56PM EDT | 13.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 14,910 | 0 | 0.00% |
| BITO240621C00014000 | 2024-05-17 3:59PM EDT | 14.00 | 13.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO240621C00015000 | 2024-05-13 2:57PM EDT | 15.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240621C00016000 | 2024-05-17 3:40PM EDT | 16.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| BITO240621C00017000 | 2024-05-20 3:32PM EDT | 17.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BITO240621C00018000 | 2024-05-20 2:40PM EDT | 18.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BITO240621C00019000 | 2024-05-20 2:40PM EDT | 19.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BITO240621C00020000 | 2024-05-20 3:32PM EDT | 20.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BITO240621C00021000 | 2024-05-20 3:59PM EDT | 21.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BITO240621C00022000 | 2024-05-20 2:45PM EDT | 22.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BITO240621C00023000 | 2024-05-20 3:59PM EDT | 23.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| BITO240621C00024000 | 2024-05-20 3:35PM EDT | 24.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| BITO240621C00025000 | 2024-05-20 3:57PM EDT | 25.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.00% |
| BITO240621C00026000 | 2024-05-20 3:57PM EDT | 26.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1,999 | 0 | 0.00% |
| BITO240621C00027000 | 2024-05-20 3:59PM EDT | 27.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1,873 | 0 | 0.00% |
| BITO240621C00028000 | 2024-05-20 3:59PM EDT | 28.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 980 | 0 | 0.00% |
| BITO240621C00029000 | 2024-05-20 3:59PM EDT | 29.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 1.56% |
| BITO240621C00030000 | 2024-05-20 3:59PM EDT | 30.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,973 | 0 | 6.25% |
| BITO240621C00031000 | 2024-05-20 3:58PM EDT | 31.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 790 | 0 | 6.25% |
| BITO240621C00032000 | 2024-05-20 3:59PM EDT | 32.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4,696 | 0 | 12.50% |
| BITO240621C00033000 | 2024-05-20 3:41PM EDT | 33.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 12.50% |
| BITO240621C00034000 | 2024-05-20 3:31PM EDT | 34.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| BITO240621C00035000 | 2024-05-20 3:56PM EDT | 35.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 12.50% |
| BITO240621C00036000 | 2024-05-20 3:33PM EDT | 36.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| BITO240621C00037000 | 2024-05-20 10:18AM EDT | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BITO240621C00038000 | 2024-05-15 3:48PM EDT | 38.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BITO240621C00039000 | 2024-05-20 11:08AM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| BITO240621C00040000 | 2024-05-20 3:59PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 25.00% |
| BITO240621C00041000 | 2024-05-20 12:53PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BITO240621C00042000 | 2024-05-20 3:53PM EDT | 42.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BITO240621C00043000 | 2024-05-06 1:13PM EDT | 43.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BITO240621C00044000 | 2024-05-20 3:35PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BITO240621C00045000 | 2024-05-20 3:36PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| BITO240621C00046000 | 2024-05-06 1:15PM EDT | 46.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240621C00047000 | 2024-05-06 1:15PM EDT | 47.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BITO240621C00048000 | 2024-05-14 3:46PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BITO240621C00049000 | 2024-05-06 1:16PM EDT | 49.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240621C00050000 | 2024-05-20 9:43AM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240621P00001000 | 2024-04-11 1:30PM EDT | 1.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4,073 | 462.50% |
| BITO240621P00002000 | 2024-03-04 3:31PM EDT | 2.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 4 | 8 | 939.06% |
| BITO240621P00003000 | 2023-10-26 11:47AM EDT | 3.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 606.25% |
| BITO240621P00004000 | 2023-12-05 1:10PM EDT | 4.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 2 | 78 | 614.45% |
| BITO240621P00005000 | 2024-04-02 11:31AM EDT | 5.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 11 | 15 | 259.38% |
| BITO240621P00006000 | 2024-05-10 1:25PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BITO240621P00007000 | 2024-01-09 11:50AM EDT | 7.00 | 0.48 | 0.00 | 0.19 | 0.00 | - | 1 | 13 | 243.75% |
| BITO240621P00008000 | 2024-03-05 10:43AM EDT | 8.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 20 | 39 | 200.00% |
| BITO240621P00009000 | 2024-03-19 1:12PM EDT | 9.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 6 | 681 | 189.84% |
| BITO240621P00010000 | 2024-05-20 3:22PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240621P00011000 | 2024-05-20 10:06AM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240621P00012000 | 2024-05-20 10:11AM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240621P00013000 | 2024-05-20 2:38PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240621P00014000 | 2024-05-16 11:20AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| BITO240621P00015000 | 2024-05-20 2:32PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BITO240621P00016000 | 2024-05-20 12:30PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240621P00017000 | 2024-05-20 3:38PM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| BITO240621P00018000 | 2024-05-20 3:45PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| BITO240621P00019000 | 2024-05-20 2:18PM EDT | 19.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BITO240621P00020000 | 2024-05-20 3:59PM EDT | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 25.00% |
| BITO240621P00021000 | 2024-05-20 3:48PM EDT | 21.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| BITO240621P00022000 | 2024-05-20 3:59PM EDT | 22.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| BITO240621P00023000 | 2024-05-20 3:48PM EDT | 23.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 12.50% |
| BITO240621P00024000 | 2024-05-20 3:58PM EDT | 24.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| BITO240621P00025000 | 2024-05-20 3:59PM EDT | 25.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 12.50% |
| BITO240621P00026000 | 2024-05-20 3:57PM EDT | 26.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| BITO240621P00027000 | 2024-05-20 3:59PM EDT | 27.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 6.25% |
| BITO240621P00028000 | 2024-05-20 3:55PM EDT | 28.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 1.56% |
| BITO240621P00029000 | 2024-05-20 3:58PM EDT | 29.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BITO240621P00030000 | 2024-05-20 3:10PM EDT | 30.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BITO240621P00031000 | 2024-05-20 2:59PM EDT | 31.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| BITO240621P00032000 | 2024-05-20 2:52PM EDT | 32.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BITO240621P00033000 | 2024-05-17 1:09PM EDT | 33.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240621P00034000 | 2024-04-23 9:30AM EDT | 34.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BITO240621P00035000 | 2024-05-17 1:36PM EDT | 35.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240621P00036000 | 2024-04-17 10:36AM EDT | 36.00 | 11.20 | 8.65 | 11.10 | 0.00 | - | 1 | 2 | 140.23% |
| BITO240621P00037000 | 2024-03-05 3:38PM EDT | 37.00 | 12.25 | 8.70 | 12.15 | 0.00 | - | - | 10 | 132.32% |
| BITO240621P00038000 | 2024-04-19 10:18AM EDT | 38.00 | 11.90 | 10.35 | 13.10 | 0.00 | - | 1 | 1 | 148.58% |
| BITO240621P00040000 | 2024-03-12 1:56PM EDT | 40.00 | 12.86 | 10.40 | 14.15 | 0.00 | - | 6 | 7 | 106.06% |
| BITO240621P00041000 | 2024-04-29 11:10AM EDT | 41.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240621P00042000 | 2024-04-04 3:54PM EDT | 42.00 | 15.09 | 16.00 | 19.85 | 0.00 | - | 2 | 3 | 240.87% |
| BITO240621P00045000 | 2024-04-04 3:57PM EDT | 45.00 | 17.78 | 19.00 | 22.80 | 0.00 | - | 5 | 8 | 255.86% |
| BITO240621P00050000 | 2024-05-02 9:58AM EDT | 50.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.