ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240920C00010000 | 2024-05-15 9:30AM EDT | 10.00 | 16.10 | 16.30 | 19.60 | 0.00 | - | 1 | 0 | 168.65% |
| BITO240920C00011000 | 2024-04-30 3:51PM EDT | 11.00 | 14.90 | 15.30 | 18.60 | 0.00 | - | 2 | 1 | 155.08% |
| BITO240920C00015000 | 2024-04-01 10:28AM EDT | 15.00 | 15.62 | 7.50 | 8.95 | 0.00 | - | 1 | 5 | 0.00% |
| BITO240920C00016000 | 2024-03-26 2:56PM EDT | 16.00 | 15.98 | 11.65 | 12.90 | 0.00 | - | 1 | 2 | 76.37% |
| BITO240920C00017000 | 2024-05-01 2:47PM EDT | 17.00 | 7.10 | 10.80 | 12.10 | 0.00 | - | 1 | 24 | 77.98% |
| BITO240920C00018000 | 2024-05-07 9:30AM EDT | 18.00 | 8.20 | 8.30 | 11.30 | 0.00 | - | 1 | 1 | 77.98% |
| BITO240920C00019000 | 2024-02-08 1:04PM EDT | 19.00 | 3.50 | 11.70 | 14.00 | 0.00 | - | 1 | 0 | 134.42% |
| BITO240920C00020000 | 2024-05-17 3:13PM EDT | 20.00 | 7.55 | 6.35 | 9.60 | 0.00 | - | 1 | 51 | 72.66% |
| BITO240920C00021000 | 2024-05-20 10:09AM EDT | 21.00 | 6.18 | 5.45 | 8.80 | +0.18 | +3.00% | 2 | 21 | 70.65% |
| BITO240920C00022000 | 2024-05-20 12:02PM EDT | 22.00 | 5.60 | 5.30 | 7.70 | +0.30 | +5.66% | 3 | 57 | 61.52% |
| BITO240920C00023000 | 2024-05-20 3:33PM EDT | 23.00 | 5.07 | 4.50 | 6.00 | +0.77 | +17.91% | 10 | 1,058 | 38.67% |
| BITO240920C00024000 | 2024-05-20 3:41PM EDT | 24.00 | 4.80 | 4.00 | 4.95 | +1.02 | +26.98% | 13 | 492 | 32.13% |
| BITO240920C00025000 | 2024-05-20 3:59PM EDT | 25.00 | 4.00 | 3.85 | 4.10 | +0.55 | +15.94% | 4,299 | 15,713 | 30.25% |
| BITO240920C00026000 | 2024-05-20 3:42PM EDT | 26.00 | 3.43 | 3.25 | 4.00 | +0.38 | +12.46% | 122 | 691 | 40.85% |
| BITO240920C00027000 | 2024-05-20 3:52PM EDT | 27.00 | 3.05 | 3.00 | 3.35 | +0.35 | +12.96% | 17 | 1,188 | 39.60% |
| BITO240920C00028000 | 2024-05-20 3:52PM EDT | 28.00 | 2.80 | 2.60 | 3.00 | +0.35 | +14.29% | 40 | 691 | 42.11% |
| BITO240920C00029000 | 2024-05-20 3:31PM EDT | 29.00 | 2.60 | 2.30 | 2.68 | +0.40 | +18.18% | 47 | 2,166 | 44.09% |
| BITO240920C00030000 | 2024-05-20 3:57PM EDT | 30.00 | 2.14 | 2.10 | 2.21 | +0.24 | +12.63% | 291 | 5,580 | 42.94% |
| BITO240920C00031000 | 2024-05-20 3:50PM EDT | 31.00 | 1.95 | 1.73 | 2.00 | +0.28 | +16.77% | 11 | 288 | 45.02% |
| BITO240920C00032000 | 2024-05-20 2:52PM EDT | 32.00 | 1.70 | 1.54 | 1.95 | +0.06 | +3.66% | 106 | 727 | 49.00% |
| BITO240920C00033000 | 2024-05-20 3:19PM EDT | 33.00 | 1.47 | 1.38 | 1.75 | +0.15 | +11.36% | 66 | 741 | 50.17% |
| BITO240920C00034000 | 2024-05-20 3:54PM EDT | 34.00 | 1.40 | 1.27 | 1.57 | +0.08 | +6.06% | 18 | 948 | 51.20% |
| BITO240920C00035000 | 2024-05-20 2:24PM EDT | 35.00 | 1.22 | 1.14 | 1.45 | +0.10 | +8.93% | 133 | 5,745 | 50.12% |
| BITO240920C00036000 | 2024-05-17 12:37PM EDT | 36.00 | 1.12 | 0.98 | 1.30 | 0.00 | - | 72 | 523 | 50.66% |
| BITO240920C00037000 | 2024-05-20 3:19PM EDT | 37.00 | 1.10 | 0.86 | 1.22 | +0.26 | +30.95% | 77 | 265 | 51.86% |
| BITO240920C00038000 | 2024-05-20 3:39PM EDT | 38.00 | 1.00 | 0.79 | 1.11 | -0.05 | -4.76% | 21 | 266 | 52.98% |
| BITO240920C00039000 | 2024-05-15 9:34AM EDT | 39.00 | 0.64 | 0.72 | 1.08 | 0.00 | - | 10 | 150 | 54.69% |
| BITO240920C00040000 | 2024-05-20 3:45PM EDT | 40.00 | 0.83 | 0.82 | 0.83 | +0.01 | +1.22% | 12 | 1,629 | 55.66% |
| BITO240920C00041000 | 2024-05-17 9:41AM EDT | 41.00 | 0.72 | 0.60 | 0.94 | 0.00 | - | 20 | 14 | 56.89% |
| BITO240920C00042000 | 2024-04-29 1:05PM EDT | 42.00 | 0.85 | 0.48 | 0.81 | 0.00 | - | 10 | 47 | 56.15% |
| BITO240920C00043000 | 2024-05-17 10:57AM EDT | 43.00 | 0.65 | 0.45 | 0.76 | 0.00 | - | 1 | 47 | 57.32% |
| BITO240920C00044000 | 2024-05-17 12:49PM EDT | 44.00 | 0.61 | 0.44 | 0.75 | 0.00 | - | 3 | 270 | 59.13% |
| BITO240920C00045000 | 2024-05-20 3:31PM EDT | 45.00 | 0.42 | 0.43 | 0.63 | -0.18 | -30.00% | 30 | 1,147 | 59.33% |
| BITO240920C00046000 | 2024-05-10 9:56AM EDT | 46.00 | 0.50 | 0.36 | 0.62 | 0.00 | - | 4 | 8 | 60.06% |
| BITO240920C00047000 | 2024-05-17 12:09PM EDT | 47.00 | 0.40 | 0.30 | 0.60 | 0.00 | - | 1 | 34 | 60.64% |
| BITO240920C00048000 | 2024-05-13 12:25PM EDT | 48.00 | 0.51 | 0.30 | 0.59 | 0.00 | - | 8 | 464 | 62.26% |
| BITO240920C00049000 | 2024-04-16 9:30AM EDT | 49.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BITO240920C00050000 | 2024-05-20 2:36PM EDT | 50.00 | 0.43 | 0.42 | 0.44 | +0.03 | +7.50% | 1,627 | 2,057 | 65.14% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240920P00010000 | 2024-05-16 2:24PM EDT | 10.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 1 | 59 | 88.28% |
| BITO240920P00011000 | 2024-05-06 10:52AM EDT | 11.00 | 0.20 | 0.01 | 0.22 | 0.00 | - | 8 | 34 | 88.67% |
| BITO240920P00012000 | 2024-05-06 2:54PM EDT | 12.00 | 0.24 | 0.00 | 0.32 | 0.00 | - | 20 | 34 | 86.33% |
| BITO240920P00013000 | 2024-05-16 1:35PM EDT | 13.00 | 0.30 | 0.00 | 0.32 | 0.00 | - | 1 | 24 | 79.30% |
| BITO240920P00014000 | 2024-05-15 9:40AM EDT | 14.00 | 0.43 | 0.12 | 0.55 | 0.00 | - | 1 | 59 | 85.35% |
| BITO240920P00015000 | 2024-05-20 11:44AM EDT | 15.00 | 0.40 | 0.35 | 0.70 | -0.30 | -42.86% | 55 | 155 | 87.99% |
| BITO240920P00016000 | 2024-05-17 12:53PM EDT | 16.00 | 0.89 | 0.45 | 0.90 | 0.00 | - | 1 | 106 | 86.96% |
| BITO240920P00017000 | 2024-05-20 2:24PM EDT | 17.00 | 0.95 | 0.65 | 1.54 | -0.05 | -5.00% | 7 | 168 | 93.95% |
| BITO240920P00018000 | 2024-05-17 3:13PM EDT | 18.00 | 1.28 | 0.93 | 1.26 | 0.00 | - | 19 | 209 | 86.23% |
| BITO240920P00019000 | 2024-05-20 3:33PM EDT | 19.00 | 1.47 | 1.27 | 1.86 | -0.33 | -18.33% | 143 | 647 | 91.36% |
| BITO240920P00020000 | 2024-05-20 3:33PM EDT | 20.00 | 1.85 | 1.66 | 2.05 | -0.37 | -16.67% | 18 | 1,213 | 90.48% |
| BITO240920P00021000 | 2024-05-20 3:42PM EDT | 21.00 | 2.25 | 2.11 | 2.65 | -1.15 | -33.82% | 7 | 875 | 93.99% |
| BITO240920P00022000 | 2024-05-20 2:16PM EDT | 22.00 | 3.01 | 2.58 | 2.85 | -0.21 | -6.52% | 1 | 151 | 92.58% |
| BITO240920P00023000 | 2024-05-20 3:44PM EDT | 23.00 | 3.55 | 3.10 | 3.70 | +0.30 | +9.23% | 11 | 649 | 97.31% |
| BITO240920P00024000 | 2024-05-20 3:33PM EDT | 24.00 | 3.80 | 3.75 | 4.50 | -0.42 | -9.95% | 5 | 209 | 101.73% |
| BITO240920P00025000 | 2024-05-20 1:30PM EDT | 25.00 | 4.65 | 4.50 | 5.05 | -0.40 | -7.92% | 23 | 585 | 104.03% |
| BITO240920P00026000 | 2024-05-20 1:41PM EDT | 26.00 | 5.50 | 5.00 | 5.50 | -0.50 | -8.33% | 175 | 140 | 102.81% |
| BITO240920P00027000 | 2024-05-20 3:06PM EDT | 27.00 | 6.00 | 5.70 | 6.15 | -0.13 | -2.12% | 686 | 37 | 104.49% |
| BITO240920P00028000 | 2024-05-20 3:44PM EDT | 28.00 | 6.90 | 6.25 | 7.00 | +0.29 | +4.39% | 308 | 128 | 106.13% |
| BITO240920P00029000 | 2024-05-15 2:29PM EDT | 29.00 | 6.78 | 7.10 | 8.00 | 0.00 | - | 25 | 174 | 110.89% |
| BITO240920P00030000 | 2024-05-17 12:45PM EDT | 30.00 | 8.65 | 8.10 | 9.00 | 0.00 | - | 10 | 522 | 116.41% |
| BITO240920P00031000 | 2024-05-15 12:33PM EDT | 31.00 | 9.27 | 7.65 | 10.00 | 0.00 | - | 2 | 66 | 110.30% |
| BITO240920P00032000 | 2024-05-17 10:02AM EDT | 32.00 | 9.93 | 8.65 | 11.00 | 0.00 | - | 1 | 136 | 115.14% |
| BITO240920P00033000 | 2024-05-06 2:36PM EDT | 33.00 | 11.55 | 9.10 | 12.00 | 0.00 | - | 20 | 229 | 115.48% |
| BITO240920P00034000 | 2024-05-16 10:38AM EDT | 34.00 | 12.50 | 10.10 | 13.00 | 0.00 | - | 1 | 31 | 119.73% |
| BITO240920P00035000 | 2024-04-19 11:24AM EDT | 35.00 | 13.05 | 11.50 | 14.50 | 0.00 | - | 1 | 360 | 130.59% |
| BITO240920P00036000 | 2024-03-11 3:29PM EDT | 36.00 | 13.25 | 11.50 | 14.15 | 0.00 | - | 1 | 1 | 116.63% |
| BITO240920P00037000 | 2024-04-11 1:24PM EDT | 37.00 | 13.50 | 14.50 | 18.25 | 0.00 | - | 4 | 14 | 158.98% |
| BITO240920P00039000 | 2024-03-11 9:30AM EDT | 39.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BITO240920P00040000 | 2024-04-23 9:55AM EDT | 40.00 | 16.67 | 15.60 | 18.40 | 0.00 | - | 1 | 7 | 132.84% |
| BITO240920P00042000 | 2024-02-29 10:30AM EDT | 42.00 | 19.60 | 16.50 | 20.20 | 0.00 | - | - | 1 | 128.88% |
| BITO240920P00043000 | 2024-03-22 9:30AM EDT | 43.00 | 20.95 | 18.50 | 22.45 | 0.00 | - | 1 | 2 | 148.76% |
| BITO240920P00045000 | 2024-04-26 9:44AM EDT | 45.00 | 23.10 | 20.00 | 23.05 | 0.00 | - | 2 | 7 | 139.60% |
| BITO240920P00048000 | 2024-04-04 3:59PM EDT | 48.00 | 24.13 | 24.50 | 28.80 | 0.00 | - | 3 | 3 | 179.10% |
| BITO240920P00050000 | 2024-05-07 9:30AM EDT | 50.00 | 28.00 | 25.00 | 27.80 | 0.00 | - | - | 1 | 149.39% |
© 2024 Yahoo. All rights reserved.