ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240930C00010000 | 2024-02-29 4:53PM EDT | 10.00 | 19.30 | 20.95 | 23.65 | 0.00 | - | 2 | 0 | 278.91% |
| BITO240930C00011000 | 2024-03-12 1:55PM EDT | 11.00 | 20.98 | 18.65 | 21.30 | 0.00 | - | 1 | 0 | 205.52% |
| BITO240930C00012000 | 2023-10-16 9:30AM EDT | 12.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BITO240930C00013000 | 2023-12-29 4:54PM EDT | 13.00 | 7.55 | 6.10 | 9.95 | 0.00 | - | 1 | 1 | 0.00% |
| BITO240930C00014000 | 2024-03-01 4:54PM EDT | 14.00 | 15.00 | 17.10 | 19.65 | 0.00 | - | 1 | 3 | 204.15% |
| BITO240930C00015000 | 2024-05-01 2:22PM EDT | 15.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240930C00016000 | 2024-03-19 3:07PM EDT | 16.00 | 13.60 | 10.90 | 12.90 | 0.00 | - | 1 | 7 | 73.73% |
| BITO240930C00017000 | 2024-02-29 4:44PM EDT | 17.00 | 14.25 | 14.30 | 16.55 | 0.00 | - | 20 | 9 | 164.94% |
| BITO240930C00018000 | 2024-05-13 11:51AM EDT | 18.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITO240930C00019000 | 2024-05-01 3:11PM EDT | 19.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| BITO240930C00020000 | 2024-05-20 9:38AM EDT | 20.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| BITO240930C00021000 | 2024-05-15 11:12AM EDT | 21.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BITO240930C00022000 | 2024-05-20 1:51PM EDT | 22.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BITO240930C00023000 | 2024-05-20 3:49PM EDT | 23.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| BITO240930C00024000 | 2024-05-20 3:59PM EDT | 24.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BITO240930C00025000 | 2024-05-20 3:55PM EDT | 25.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| BITO240930C00026000 | 2024-05-20 3:45PM EDT | 26.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| BITO240930C00027000 | 2024-05-16 2:19PM EDT | 27.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240930C00028000 | 2024-05-20 3:49PM EDT | 28.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| BITO240930C00029000 | 2024-05-20 3:37PM EDT | 29.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| BITO240930C00030000 | 2024-05-20 3:48PM EDT | 30.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 3.13% |
| BITO240930C00031000 | 2024-05-17 11:48AM EDT | 31.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| BITO240930C00032000 | 2024-05-20 3:48PM EDT | 32.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BITO240930C00033000 | 2024-05-17 12:20PM EDT | 33.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BITO240930C00034000 | 2024-05-20 10:36AM EDT | 34.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BITO240930C00035000 | 2024-05-20 3:38PM EDT | 35.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BITO240930C00036000 | 2024-05-20 2:52PM EDT | 36.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BITO240930C00037000 | 2024-05-17 1:33PM EDT | 37.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BITO240930C00038000 | 2024-05-20 2:49PM EDT | 38.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO240930C00039000 | 2024-05-17 10:03AM EDT | 39.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO240930C00040000 | 2024-05-20 3:34PM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 12.50% |
| BITO240930C00041000 | 2024-05-15 1:49PM EDT | 41.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BITO240930C00042000 | 2024-03-19 10:25AM EDT | 42.00 | 2.22 | 1.16 | 1.90 | 0.00 | - | 4 | 43 | 72.51% |
| BITO240930C00043000 | 2024-04-02 12:06PM EDT | 43.00 | 2.61 | 0.35 | 1.11 | 0.00 | - | 1 | 1 | 58.45% |
| BITO240930C00044000 | 2024-05-17 9:50AM EDT | 44.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BITO240930C00045000 | 2024-05-20 1:00PM EDT | 45.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO240930C00048000 | 2024-05-03 2:59PM EDT | 48.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BITO240930C00050000 | 2024-05-20 3:56PM EDT | 50.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
Putsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240930P00010000 | 2024-03-18 9:30AM EDT | 10.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| BITO240930P00011000 | 2024-04-04 10:23AM EDT | 11.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | 2 | 16 | 137.79% |
| BITO240930P00012000 | 2024-04-17 12:28PM EDT | 12.00 | 0.45 | 0.01 | 0.53 | 0.00 | - | 46 | 67 | 92.97% |
| BITO240930P00013000 | 2024-01-05 2:17PM EDT | 13.00 | 1.01 | 0.02 | 2.00 | 0.00 | - | 4 | 10 | 122.46% |
| BITO240930P00014000 | 2024-04-15 10:34AM EDT | 14.00 | 0.53 | 0.01 | 1.35 | 0.00 | - | 5 | 17 | 99.61% |
| BITO240930P00015000 | 2024-05-20 1:16PM EDT | 15.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BITO240930P00016000 | 2024-03-28 10:28AM EDT | 16.00 | 1.01 | 0.09 | 1.75 | 0.00 | - | 54 | 60 | 92.82% |
| BITO240930P00017000 | 2024-05-20 12:23PM EDT | 17.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BITO240930P00018000 | 2024-05-20 1:11PM EDT | 18.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BITO240930P00019000 | 2024-05-20 1:16PM EDT | 19.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BITO240930P00020000 | 2024-05-20 1:43PM EDT | 20.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BITO240930P00021000 | 2024-05-15 2:12PM EDT | 21.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| BITO240930P00022000 | 2024-05-14 12:43PM EDT | 22.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BITO240930P00023000 | 2024-05-20 3:03PM EDT | 23.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BITO240930P00024000 | 2024-05-17 2:06PM EDT | 24.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BITO240930P00025000 | 2024-05-17 3:37PM EDT | 25.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BITO240930P00026000 | 2024-05-15 3:35PM EDT | 26.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BITO240930P00027000 | 2024-05-17 10:53AM EDT | 27.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BITO240930P00028000 | 2024-05-15 3:51PM EDT | 28.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BITO240930P00029000 | 2024-04-16 2:59PM EDT | 29.00 | 7.93 | 6.50 | 9.40 | 0.00 | - | - | 1 | 113.18% |
| BITO240930P00030000 | 2024-05-03 12:46PM EDT | 30.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240930P00031000 | 2024-05-01 11:53AM EDT | 31.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BITO240930P00032000 | 2024-05-02 12:19PM EDT | 32.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240930P00035000 | 2024-02-14 10:30AM EDT | 35.00 | 15.75 | 11.50 | 15.15 | 0.00 | - | 1 | 1 | 130.88% |
| BITO240930P00040000 | 2024-03-15 10:43AM EDT | 40.00 | 17.25 | 14.75 | 19.30 | 0.00 | - | 2 | 117 | 128.61% |
| BITO240930P00041000 | 2024-04-16 1:07PM EDT | 41.00 | 19.05 | 17.00 | 21.30 | 0.00 | - | 4 | 37 | 147.97% |
| BITO240930P00042000 | 2024-02-29 10:30AM EDT | 42.00 | 19.58 | 17.00 | 20.20 | 0.00 | - | - | 71 | 128.13% |
| BITO240930P00043000 | 2024-05-07 9:30AM EDT | 43.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BITO240930P00044000 | 2024-02-29 10:30AM EDT | 44.00 | 22.46 | 18.50 | 21.85 | 0.00 | - | - | 142 | 127.12% |
| BITO240930P00045000 | 2024-05-06 9:30AM EDT | 45.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BITO240930P00050000 | 2024-05-06 9:39AM EDT | 50.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.