ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO241220C00014000 | 2024-05-02 9:44AM EDT | 14.00 | 10.05 | 12.00 | 15.00 | 0.00 | - | 11 | 30 | 73.05% |
| BITO241220C00018000 | 2024-05-17 2:08PM EDT | 18.00 | 9.00 | 8.25 | 11.45 | 0.00 | - | 1 | 1 | 62.94% |
| BITO241220C00020000 | 2024-05-16 9:50AM EDT | 20.00 | 7.01 | 6.25 | 9.45 | 0.00 | - | 5 | 3 | 52.30% |
| BITO241220C00021000 | 2024-05-14 11:00AM EDT | 21.00 | 7.50 | 5.35 | 8.05 | +2.75 | +57.89% | 7 | 19 | 38.92% |
| BITO241220C00022000 | 2024-05-20 10:19AM EDT | 22.00 | 5.77 | 4.80 | 7.45 | +0.02 | +0.35% | 10 | 32 | 42.38% |
| BITO241220C00023000 | 2024-05-17 1:59PM EDT | 23.00 | 5.00 | 4.50 | 6.45 | -0.28 | -5.30% | 15 | 193 | 37.65% |
| BITO241220C00024000 | 2024-05-15 3:49PM EDT | 24.00 | 4.49 | 4.50 | 5.75 | 0.00 | - | 51 | 398 | 37.65% |
| BITO241220C00025000 | 2024-05-20 3:22PM EDT | 25.00 | 4.15 | 3.85 | 4.75 | +0.20 | +5.06% | 21 | 480 | 32.72% |
| BITO241220C00026000 | 2024-05-20 11:06AM EDT | 26.00 | 3.47 | 3.40 | 4.40 | +0.22 | +6.77% | 1 | 147 | 36.26% |
| BITO241220C00027000 | 2024-05-20 3:18PM EDT | 27.00 | 3.47 | 3.10 | 3.80 | +0.30 | +9.46% | 1 | 270 | 35.62% |
| BITO241220C00028000 | 2024-05-20 12:41PM EDT | 28.00 | 3.11 | 3.00 | 3.65 | -0.02 | -0.64% | 16 | 486 | 39.67% |
| BITO241220C00029000 | 2024-05-20 3:49PM EDT | 29.00 | 2.88 | 2.55 | 3.50 | +0.28 | +10.77% | 1 | 159 | 43.02% |
| BITO241220C00030000 | 2024-05-20 3:48PM EDT | 30.00 | 2.70 | 2.31 | 3.10 | +0.21 | +8.43% | 159 | 878 | 42.92% |
| BITO241220C00031000 | 2024-04-23 11:10AM EDT | 31.00 | 3.62 | 2.09 | 3.40 | 0.00 | - | 4 | 4 | 50.46% |
| BITO241220C00032000 | 2024-05-20 9:37AM EDT | 32.00 | 2.05 | 1.88 | 2.97 | +0.20 | +10.81% | 3 | 24 | 49.24% |
| BITO241220C00033000 | 2024-04-29 11:47AM EDT | 33.00 | 2.08 | 1.88 | 2.65 | -0.32 | -13.33% | 10 | 5 | 48.95% |
| BITO241220C00034000 | 2024-05-16 10:46AM EDT | 34.00 | 1.75 | 1.67 | 2.34 | 0.00 | - | 9 | 44 | 48.44% |
| BITO241220C00035000 | 2024-05-20 12:44PM EDT | 35.00 | 1.85 | 1.67 | 2.46 | +0.24 | +14.91% | 4 | 90 | 52.83% |
| BITO241220C00036000 | 2024-05-15 2:23PM EDT | 36.00 | 1.58 | 1.35 | 2.33 | 0.00 | - | 10 | 16 | 54.03% |
| BITO241220C00037000 | 2024-05-13 3:32PM EDT | 37.00 | 1.00 | 1.34 | 2.30 | 0.00 | - | 1 | 21 | 50.20% |
| BITO241220C00038000 | 2024-05-15 9:34AM EDT | 38.00 | 1.42 | 1.25 | 2.29 | 0.00 | - | 2 | 8 | 51.95% |
| BITO241220C00039000 | 2024-05-16 3:59PM EDT | 39.00 | 1.34 | 1.00 | 2.24 | 0.00 | - | 7 | 7 | 52.22% |
| BITO241220C00040000 | 2024-05-17 11:05AM EDT | 40.00 | 1.21 | 1.20 | 2.07 | 0.00 | - | 16 | 107 | 54.59% |
| BITO241220C00041000 | 2024-05-20 9:57AM EDT | 41.00 | 1.27 | 1.20 | 2.03 | +0.19 | +17.59% | 20 | 62 | 56.40% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO241220P00014000 | 2024-05-09 12:20PM EDT | 14.00 | 1.95 | 0.00 | 2.80 | 0.00 | - | 1 | 9 | 100.10% |
| BITO241220P00015000 | 2024-05-20 3:25PM EDT | 15.00 | 1.51 | 0.52 | 2.50 | +0.11 | +7.86% | 6 | 48 | 95.21% |
| BITO241220P00017000 | 2024-05-09 12:20PM EDT | 17.00 | 3.25 | 1.30 | 4.15 | 0.00 | - | 1 | 3 | 106.15% |
| BITO241220P00018000 | 2024-05-15 9:43AM EDT | 18.00 | 2.45 | 1.50 | 3.45 | 0.00 | - | 2 | 17 | 93.60% |
| BITO241220P00019000 | 2024-05-20 2:54PM EDT | 19.00 | 3.04 | 2.14 | 5.50 | -0.96 | -24.00% | 4 | 12 | 109.96% |
| BITO241220P00020000 | 2024-05-17 3:01PM EDT | 20.00 | 4.45 | 2.74 | 4.35 | +0.07 | +1.60% | 10 | 69 | 97.46% |
| BITO241220P00021000 | 2024-05-09 2:32PM EDT | 21.00 | 5.35 | 3.30 | 6.00 | 0.00 | - | 1 | 7 | 107.30% |
| BITO241220P00022000 | 2024-05-20 3:50PM EDT | 22.00 | 5.00 | 4.05 | 6.00 | -1.50 | -23.08% | 3 | 15 | 105.03% |
| BITO241220P00023000 | 2024-05-16 3:05PM EDT | 23.00 | 6.00 | 4.40 | 7.00 | 0.00 | - | 3 | 8 | 106.91% |
| BITO241220P00024000 | 2024-05-20 10:07AM EDT | 24.00 | 7.00 | 5.40 | 8.00 | -0.57 | -7.53% | 1 | 24 | 112.94% |
| BITO241220P00025000 | 2024-05-20 3:25PM EDT | 25.00 | 7.36 | 6.05 | 9.00 | -0.70 | -8.68% | 4 | 68 | 115.97% |
| BITO241220P00026000 | 2024-05-20 10:02AM EDT | 26.00 | 8.45 | 7.00 | 10.00 | -0.79 | -8.55% | 1 | 1 | 120.65% |
| BITO241220P00027000 | 2024-05-20 9:58AM EDT | 27.00 | 9.30 | 8.00 | 11.00 | -0.26 | -2.72% | 1 | 16 | 125.29% |
| BITO241220P00028000 | 2024-05-03 2:17PM EDT | 28.00 | 10.50 | 8.50 | 12.00 | 0.00 | - | 5 | 10 | 126.32% |
| BITO241220P00029000 | 2024-05-03 10:29AM EDT | 29.00 | 10.79 | 9.50 | 13.00 | 0.00 | - | 1 | 1 | 130.35% |
| BITO241220P00030000 | 2024-05-17 11:04AM EDT | 30.00 | 11.56 | 10.50 | 14.00 | 0.00 | - | 2 | 5 | 134.13% |
| BITO241220P00032000 | 2024-04-26 12:38PM EDT | 32.00 | 13.20 | 12.00 | 15.65 | 0.00 | - | 1 | 1 | 135.72% |
| BITO241220P00040000 | 2024-05-16 10:22AM EDT | 40.00 | 20.70 | 19.00 | 23.60 | 0.00 | - | - | 1 | 151.20% |
© 2024 Yahoo. All rights reserved.