ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240705C00020000 | 2024-06-17 3:59PM EDT | 20.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 6 | 122 | 0.00% |
| BITO240705C00021000 | 2024-06-12 3:56PM EDT | 21.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 56 | 0.00% |
| BITO240705C00022000 | 2024-06-10 3:56PM EDT | 22.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 28 | 45 | 0.00% |
| BITO240705C00022500 | 2024-06-03 9:57AM EDT | 22.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BITO240705C00023000 | 2024-06-17 3:59PM EDT | 23.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 506 | 508 | 0.00% |
| BITO240705C00024000 | 2024-06-17 2:30PM EDT | 24.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 0.00% |
| BITO240705C00024500 | 2024-06-17 2:34PM EDT | 24.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 239 | 341 | 0.00% |
| BITO240705C00025000 | 2024-06-17 2:29PM EDT | 25.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 656 | 727 | 0.00% |
| BITO240705C00025500 | 2024-06-17 3:59PM EDT | 25.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 69 | 167 | 1.56% |
| BITO240705C00026000 | 2024-06-17 3:03PM EDT | 26.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 136 | 495 | 3.13% |
| BITO240705C00026500 | 2024-06-17 3:34PM EDT | 26.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 109 | 132 | 6.25% |
| BITO240705C00027000 | 2024-06-17 3:07PM EDT | 27.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 184 | 289 | 6.25% |
| BITO240705C00027500 | 2024-06-17 3:56PM EDT | 27.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 52 | 113 | 12.50% |
| BITO240705C00028000 | 2024-06-17 3:59PM EDT | 28.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 53 | 663 | 12.50% |
| BITO240705C00028500 | 2024-06-17 2:10PM EDT | 28.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 60 | 157 | 12.50% |
| BITO240705C00029000 | 2024-06-17 3:57PM EDT | 29.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 137 | 12.50% |
| BITO240705C00029500 | 2024-06-17 1:51PM EDT | 29.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| BITO240705C00030000 | 2024-06-17 3:45PM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 33 | 494 | 25.00% |
| BITO240705C00030500 | 2024-06-17 10:04AM EDT | 30.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 25.00% |
| BITO240705C00031000 | 2024-06-17 2:08PM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| BITO240705C00031500 | 2024-06-10 10:08AM EDT | 31.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BITO240705C00032000 | 2024-06-17 1:55PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 25.00% |
| BITO240705C00032500 | 2024-06-12 3:45PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 25.00% |
| BITO240705C00034000 | 2024-06-12 12:29PM EDT | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 161 | 25.00% |
| BITO240705C00035000 | 2024-06-14 12:30PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 192 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240705P00018000 | 2024-06-13 3:13PM EDT | 18.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| BITO240705P00019000 | 2024-06-13 1:17PM EDT | 19.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 25.00% |
| BITO240705P00020000 | 2024-06-17 3:59PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 76 | 25.00% |
| BITO240705P00021000 | 2024-06-17 2:25PM EDT | 21.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 503 | 680 | 25.00% |
| BITO240705P00022000 | 2024-06-17 2:27PM EDT | 22.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 52 | 167 | 12.50% |
| BITO240705P00022500 | 2024-06-17 3:58PM EDT | 22.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 369 | 347 | 12.50% |
| BITO240705P00023000 | 2024-06-17 3:59PM EDT | 23.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 536 | 611 | 12.50% |
| BITO240705P00023500 | 2024-06-17 3:57PM EDT | 23.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 120 | 240 | 6.25% |
| BITO240705P00024000 | 2024-06-17 3:52PM EDT | 24.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 61 | 319 | 6.25% |
| BITO240705P00024500 | 2024-06-17 2:25PM EDT | 24.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 50 | 742 | 3.13% |
| BITO240705P00025000 | 2024-06-17 2:44PM EDT | 25.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 530 | 850 | 0.78% |
| BITO240705P00025500 | 2024-06-17 9:50AM EDT | 25.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 13 | 139 | 0.00% |
| BITO240705P00026000 | 2024-06-17 3:11PM EDT | 26.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 15 | 379 | 0.00% |
| BITO240705P00026500 | 2024-06-17 2:38PM EDT | 26.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 7 | 535 | 0.00% |
| BITO240705P00027000 | 2024-06-17 1:09PM EDT | 27.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 15 | 168 | 0.00% |
| BITO240705P00027500 | 2024-06-14 3:24PM EDT | 27.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 16 | 30 | 0.00% |
| BITO240705P00028000 | 2024-06-14 2:10PM EDT | 28.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 31 | 83 | 0.00% |
| BITO240705P00028500 | 2024-06-07 1:15PM EDT | 28.50 | 3.56 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BITO240705P00029000 | 2024-06-17 1:01PM EDT | 29.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 13 | 39 | 0.00% |
| BITO240705P00029500 | 2024-06-13 11:04AM EDT | 29.50 | 5.42 | 0.00 | 0.00 | 0.00 | - | 9 | 86 | 0.00% |
| BITO240705P00030000 | 2024-06-14 11:07AM EDT | 30.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| BITO240705P00030500 | 2024-06-03 12:26PM EDT | 30.50 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BITO240705P00031000 | 2024-06-10 3:55PM EDT | 31.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 30 | 77 | 0.00% |
| BITO240705P00032000 | 2024-06-13 9:44AM EDT | 32.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| BITO240705P00033000 | 2024-06-03 9:39AM EDT | 33.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BITO240705P00035000 | 2024-06-07 11:55AM EDT | 35.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.