ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240628C00010000 | 2024-01-19 2:42PM EDT | 10.00 | 10.30 | 12.30 | 17.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240628C00011000 | 2024-01-11 11:17AM EDT | 11.00 | 12.05 | 9.65 | 13.70 | 0.00 | - | 3 | 0 | 0.00% |
| BITO240628C00012000 | 2024-02-29 4:53PM EDT | 12.00 | 17.30 | 19.40 | 21.20 | 0.00 | - | 10 | 0 | 435.16% |
| BITO240628C00013000 | 2024-04-30 3:35PM EDT | 13.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| BITO240628C00014000 | 2024-03-15 2:32PM EDT | 14.00 | 17.50 | 13.75 | 16.70 | 0.00 | - | 5 | 0 | 189.84% |
| BITO240628C00015000 | 2024-05-16 9:30AM EDT | 15.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240628C00016000 | 2024-05-20 3:21PM EDT | 16.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240628C00017000 | 2024-04-30 3:35PM EDT | 17.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| BITO240628C00018000 | 2024-05-17 2:07PM EDT | 18.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO240628C00019000 | 2024-05-20 3:23PM EDT | 19.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240628C00020000 | 2024-05-15 12:32PM EDT | 20.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BITO240628C00021000 | 2024-05-20 1:45PM EDT | 21.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240628C00022000 | 2024-05-20 3:00PM EDT | 22.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240628C00023000 | 2024-05-20 12:47PM EDT | 23.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240628C00024000 | 2024-05-20 2:01PM EDT | 24.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BITO240628C00025000 | 2024-05-20 3:59PM EDT | 25.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| BITO240628C00026000 | 2024-05-20 3:33PM EDT | 26.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BITO240628C00027000 | 2024-05-20 3:58PM EDT | 27.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| BITO240628C00028000 | 2024-05-20 3:56PM EDT | 28.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1,029 | 0 | 0.00% |
| BITO240628C00029000 | 2024-05-20 3:42PM EDT | 29.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| BITO240628C00030000 | 2024-05-20 3:59PM EDT | 30.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 6.25% |
| BITO240628C00031000 | 2024-05-20 3:41PM EDT | 31.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| BITO240628C00032000 | 2024-05-20 3:56PM EDT | 32.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| BITO240628C00033000 | 2024-05-20 12:45PM EDT | 33.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| BITO240628C00034000 | 2024-05-20 2:22PM EDT | 34.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO240628C00035000 | 2024-05-20 3:37PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 12.50% |
| BITO240628C00036000 | 2024-05-17 2:09PM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BITO240628C00037000 | 2024-05-20 3:53PM EDT | 37.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| BITO240628C00038000 | 2024-04-25 12:02PM EDT | 38.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BITO240628C00039000 | 2024-05-02 1:52PM EDT | 39.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| BITO240628C00040000 | 2024-05-20 3:45PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BITO240628C00041000 | 2024-05-15 9:31AM EDT | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BITO240628C00042000 | 2024-05-03 10:15AM EDT | 42.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BITO240628C00043000 | 2024-04-17 9:57AM EDT | 43.00 | 0.72 | 0.02 | 0.52 | 0.00 | - | 1 | 7 | 83.40% |
| BITO240628C00045000 | 2024-05-20 9:50AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BITO240628C00047000 | 2024-04-24 11:49AM EDT | 47.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BITO240628C00048000 | 2024-04-23 2:36PM EDT | 48.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BITO240628C00049000 | 2024-04-22 12:34PM EDT | 49.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BITO240628C00050000 | 2024-05-20 9:38AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240628P00010000 | 2024-03-14 9:48AM EDT | 10.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 22 | 191.41% |
| BITO240628P00011000 | 2023-10-02 1:25PM EDT | 11.00 | 1.68 | 0.00 | 3.90 | 0.00 | - | 5 | 5 | 339.84% |
| BITO240628P00012000 | 2024-05-06 9:42AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BITO240628P00013000 | 2024-05-09 12:07PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BITO240628P00014000 | 2024-05-01 10:05AM EDT | 14.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BITO240628P00015000 | 2024-05-01 9:42AM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BITO240628P00016000 | 2024-05-15 10:53AM EDT | 16.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BITO240628P00017000 | 2024-05-14 9:33AM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BITO240628P00018000 | 2024-05-15 9:50AM EDT | 18.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BITO240628P00019000 | 2024-05-20 11:49AM EDT | 19.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BITO240628P00020000 | 2024-05-20 3:56PM EDT | 20.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BITO240628P00021000 | 2024-05-20 2:57PM EDT | 21.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| BITO240628P00022000 | 2024-05-20 3:41PM EDT | 22.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| BITO240628P00023000 | 2024-05-20 1:22PM EDT | 23.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| BITO240628P00024000 | 2024-05-20 3:50PM EDT | 24.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| BITO240628P00025000 | 2024-05-20 3:50PM EDT | 25.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| BITO240628P00026000 | 2024-05-20 1:48PM EDT | 26.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| BITO240628P00027000 | 2024-05-20 3:53PM EDT | 27.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 6.25% |
| BITO240628P00028000 | 2024-05-20 3:41PM EDT | 28.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BITO240628P00029000 | 2024-05-20 3:42PM EDT | 29.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BITO240628P00030000 | 2024-05-20 3:40PM EDT | 30.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITO240628P00031000 | 2024-05-10 10:54AM EDT | 31.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240628P00032000 | 2024-04-12 9:30AM EDT | 32.00 | 6.10 | 7.25 | 9.70 | 0.00 | - | 2 | 231 | 168.65% |
| BITO240628P00033000 | 2024-04-22 1:18PM EDT | 33.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO240628P00034000 | 2024-04-10 12:58PM EDT | 34.00 | 8.00 | 8.55 | 11.70 | 0.00 | - | 1 | 6 | 175.05% |
| BITO240628P00035000 | 2024-05-09 10:33AM EDT | 35.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240628P00036000 | 2024-03-12 10:26AM EDT | 36.00 | 9.79 | 7.40 | 11.10 | 0.00 | - | - | 0 | 108.64% |
| BITO240628P00037000 | 2024-05-09 11:59AM EDT | 37.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BITO240628P00040000 | 2024-05-10 10:11AM EDT | 40.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240628P00045000 | 2024-03-21 9:31AM EDT | 45.00 | 18.25 | 17.00 | 20.85 | 0.00 | - | 2 | 2 | 174.80% |
| BITO240628P00050000 | 2024-05-07 2:37PM EDT | 50.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.