ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO241231C00012000 | 2024-05-14 11:26AM EDT | 12.00 | 13.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BITO241231C00015000 | 2024-02-29 4:35PM EDT | 15.00 | 13.70 | 15.25 | 19.35 | 0.00 | - | 1 | 6 | 144.12% |
| BITO241231C00016000 | 2024-05-01 3:12PM EDT | 16.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BITO241231C00017000 | 2024-05-06 3:29PM EDT | 17.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO241231C00018000 | 2024-04-23 11:08AM EDT | 18.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO241231C00019000 | 2024-05-17 10:07AM EDT | 19.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BITO241231C00020000 | 2024-05-20 3:59PM EDT | 20.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO241231C00021000 | 2024-05-13 1:18PM EDT | 21.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO241231C00022000 | 2024-05-13 1:13PM EDT | 22.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO241231C00023000 | 2024-05-20 3:22PM EDT | 23.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BITO241231C00024000 | 2024-05-14 10:57AM EDT | 24.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BITO241231C00025000 | 2024-05-20 3:12PM EDT | 25.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| BITO241231C00026000 | 2024-05-20 3:53PM EDT | 26.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BITO241231C00027000 | 2024-05-20 2:16PM EDT | 27.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO241231C00028000 | 2024-05-20 2:30PM EDT | 28.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| BITO241231C00029000 | 2024-05-20 1:54PM EDT | 29.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| BITO241231C00030000 | 2024-05-20 3:54PM EDT | 30.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 1.56% |
| BITO241231C00031000 | 2024-05-20 3:27PM EDT | 31.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BITO241231C00032000 | 2024-05-17 3:41PM EDT | 32.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BITO241231C00033000 | 2024-05-20 3:28PM EDT | 33.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| BITO241231C00034000 | 2024-05-16 10:45AM EDT | 34.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BITO241231C00035000 | 2024-05-20 3:33PM EDT | 35.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| BITO241231C00036000 | 2024-05-20 2:02PM EDT | 36.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BITO241231C00037000 | 2024-04-26 10:18AM EDT | 37.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BITO241231C00038000 | 2024-04-26 3:11PM EDT | 38.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BITO241231C00039000 | 2024-05-17 12:35PM EDT | 39.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| BITO241231C00040000 | 2024-05-20 2:37PM EDT | 40.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BITO241231C00041000 | 2024-04-19 2:37PM EDT | 41.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| BITO241231C00042000 | 2024-04-11 9:30AM EDT | 42.00 | 3.50 | 0.49 | 1.22 | 0.00 | - | - | 17 | 51.25% |
| BITO241231C00043000 | 2024-04-04 9:30AM EDT | 43.00 | 3.45 | 0.80 | 1.46 | 0.00 | - | 3 | 54 | 51.66% |
| BITO241231C00044000 | 2024-05-01 1:37PM EDT | 44.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BITO241231C00045000 | 2024-05-20 1:21PM EDT | 45.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| BITO241231C00046000 | 2024-05-03 11:12AM EDT | 46.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO241231C00048000 | 2024-04-26 10:41AM EDT | 48.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BITO241231C00049000 | 2024-04-29 1:40PM EDT | 49.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| BITO241231C00050000 | 2024-05-20 12:43PM EDT | 50.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
Putsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO241231P00012000 | 2024-05-16 9:30AM EDT | 12.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BITO241231P00013000 | 2024-05-16 9:30AM EDT | 13.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BITO241231P00014000 | 2024-05-16 9:30AM EDT | 14.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BITO241231P00015000 | 2024-05-15 2:56PM EDT | 15.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| BITO241231P00016000 | 2024-05-13 2:39PM EDT | 16.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO241231P00017000 | 2024-05-13 9:38AM EDT | 17.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO241231P00018000 | 2024-05-20 12:14PM EDT | 18.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BITO241231P00019000 | 2024-05-20 9:50AM EDT | 19.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 12.50% |
| BITO241231P00020000 | 2024-05-20 3:32PM EDT | 20.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 12.50% |
| BITO241231P00021000 | 2024-05-20 12:14PM EDT | 21.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| BITO241231P00022000 | 2024-05-20 12:24PM EDT | 22.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BITO241231P00023000 | 2024-05-20 1:06PM EDT | 23.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BITO241231P00024000 | 2024-05-13 9:30AM EDT | 24.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BITO241231P00025000 | 2024-05-20 10:06AM EDT | 25.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| BITO241231P00026000 | 2024-05-20 3:45PM EDT | 26.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| BITO241231P00027000 | 2024-05-20 1:25PM EDT | 27.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| BITO241231P00028000 | 2024-05-20 11:04AM EDT | 28.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| BITO241231P00029000 | 2024-05-08 3:46PM EDT | 29.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITO241231P00030000 | 2024-05-16 2:38PM EDT | 30.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| BITO241231P00031000 | 2024-05-16 10:02AM EDT | 31.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BITO241231P00032000 | 2024-05-07 9:30AM EDT | 32.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BITO241231P00033000 | 2024-05-14 9:40AM EDT | 33.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BITO241231P00034000 | 2024-04-15 9:30AM EDT | 34.00 | 14.93 | 16.00 | 18.10 | 0.00 | - | 2 | 4 | 153.44% |
| BITO241231P00035000 | 2024-05-13 3:11PM EDT | 35.00 | 17.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO241231P00036000 | 2024-05-17 9:33AM EDT | 36.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO241231P00037000 | 2024-04-12 9:30AM EDT | 37.00 | 18.45 | 18.50 | 21.15 | 0.00 | - | 1 | 14 | 158.59% |
| BITO241231P00038000 | 2024-04-11 9:30AM EDT | 38.00 | 18.50 | 19.50 | 22.15 | 0.00 | - | 22 | 52 | 161.01% |
| BITO241231P00039000 | 2024-04-12 9:32AM EDT | 39.00 | 19.00 | 20.50 | 23.15 | 0.00 | - | 25 | 102 | 163.33% |
| BITO241231P00040000 | 2024-05-15 1:08PM EDT | 40.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO241231P00041000 | 2024-05-17 9:30AM EDT | 41.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO241231P00042000 | 2024-04-11 9:30AM EDT | 42.00 | 22.00 | 23.50 | 27.00 | 0.00 | - | 1 | 74 | 174.93% |
| BITO241231P00043000 | 2024-04-12 9:30AM EDT | 43.00 | 23.40 | 24.00 | 28.00 | 0.00 | - | 10 | 38 | 173.88% |
| BITO241231P00044000 | 2024-03-27 9:39AM EDT | 44.00 | 24.00 | 0.00 | 26.45 | 0.00 | - | 1 | 12 | 169.24% |
| BITO241231P00045000 | 2024-03-27 9:39AM EDT | 45.00 | 25.00 | 24.50 | 27.50 | 0.00 | - | 5 | 639 | 154.20% |
| BITO241231P00050000 | 2024-05-03 3:37PM EDT | 50.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.