ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250117C00001000 | 2024-05-13 10:16AM EDT | 1.00 | 24.53 | 26.10 | 28.35 | 0.00 | - | 1 | 1 | 537.50% |
| BITO250117C00002000 | 2024-05-13 10:28AM EDT | 2.00 | 23.85 | 24.25 | 27.50 | 0.00 | - | 2 | 0 | 334.77% |
| BITO250117C00003000 | 2024-04-30 3:51PM EDT | 3.00 | 22.90 | 23.25 | 26.60 | 0.00 | - | 2 | 0 | 271.48% |
| BITO250117C00004000 | 2024-05-15 1:29PM EDT | 4.00 | 22.00 | 22.25 | 25.70 | 0.00 | - | 10 | 7 | 235.74% |
| BITO250117C00005000 | 2024-05-20 12:01PM EDT | 5.00 | 22.45 | 21.25 | 24.50 | +0.30 | +1.35% | 1 | 17 | 191.99% |
| BITO250117C00006000 | 2024-03-28 3:36PM EDT | 6.00 | 26.35 | 20.30 | 23.30 | 0.00 | - | 2 | 1 | 159.18% |
| BITO250117C00007000 | 2024-05-06 11:39AM EDT | 7.00 | 18.85 | 19.25 | 22.60 | 0.00 | - | 18 | 44 | 158.59% |
| BITO250117C00008000 | 2024-05-06 1:59PM EDT | 8.00 | 17.70 | 18.25 | 21.60 | 0.00 | - | 2 | 11 | 143.95% |
| BITO250117C00009000 | 2024-04-30 3:35PM EDT | 9.00 | 17.20 | 17.25 | 20.60 | 0.00 | - | 87 | 7 | 131.45% |
| BITO250117C00010000 | 2024-05-20 3:37PM EDT | 10.00 | 18.36 | 16.85 | 18.95 | +1.50 | +8.90% | 1 | 358 | 93.55% |
| BITO250117C00011000 | 2024-05-20 12:45PM EDT | 11.00 | 16.70 | 15.25 | 17.50 | +0.40 | +2.45% | 1 | 66 | 51.56% |
| BITO250117C00012000 | 2024-05-20 3:32PM EDT | 12.00 | 16.30 | 14.75 | 17.00 | +1.75 | +12.03% | 5 | 511 | 81.05% |
| BITO250117C00013000 | 2024-05-15 11:00AM EDT | 13.00 | 13.25 | 13.25 | 16.00 | 0.00 | - | 1 | 242 | 74.61% |
| BITO250117C00014000 | 2024-05-15 11:23AM EDT | 14.00 | 12.20 | 12.75 | 15.00 | 0.00 | - | 1 | 132 | 68.56% |
| BITO250117C00015000 | 2024-05-20 1:41PM EDT | 15.00 | 12.70 | 11.85 | 13.95 | +0.70 | +5.83% | 1 | 1,153 | 61.33% |
| BITO250117C00016000 | 2024-05-20 12:27PM EDT | 16.00 | 11.69 | 11.20 | 13.00 | +0.79 | +7.25% | 12 | 1,031 | 57.76% |
| BITO250117C00017000 | 2024-05-17 11:13AM EDT | 17.00 | 10.20 | 9.85 | 12.00 | 0.00 | - | 1 | 1,724 | 52.88% |
| BITO250117C00018000 | 2024-05-20 10:01AM EDT | 18.00 | 10.00 | 8.75 | 11.00 | +1.00 | +11.11% | 3 | 755 | 48.19% |
| BITO250117C00019000 | 2024-05-17 10:42AM EDT | 19.00 | 7.85 | 8.25 | 10.00 | 0.00 | - | 10 | 478 | 43.75% |
| BITO250117C00020000 | 2024-05-20 3:32PM EDT | 20.00 | 8.40 | 8.35 | 8.55 | +0.96 | +12.90% | 205 | 24,854 | 24.81% |
| BITO250117C00021000 | 2024-05-17 3:58PM EDT | 21.00 | 7.10 | 7.00 | 8.00 | 0.00 | - | 26 | 3,759 | 35.45% |
| BITO250117C00022000 | 2024-05-20 2:15PM EDT | 22.00 | 6.60 | 6.30 | 7.00 | +1.37 | +26.20% | 16 | 3,448 | 31.49% |
| BITO250117C00023000 | 2024-05-20 2:40PM EDT | 23.00 | 5.40 | 5.00 | 6.25 | +0.56 | +11.57% | 43 | 7,941 | 32.06% |
| BITO250117C00024000 | 2024-05-20 3:41PM EDT | 24.00 | 5.33 | 4.40 | 5.35 | +1.03 | +23.95% | 4 | 3,706 | 29.47% |
| BITO250117C00025000 | 2024-05-20 3:57PM EDT | 25.00 | 4.62 | 4.55 | 4.65 | +0.47 | +11.33% | 631 | 57,604 | 29.37% |
| BITO250117C00026000 | 2024-05-20 2:57PM EDT | 26.00 | 4.00 | 3.90 | 4.50 | -0.25 | -5.88% | 26 | 1,279 | 35.21% |
| BITO250117C00027000 | 2024-05-20 2:56PM EDT | 27.00 | 3.75 | 3.25 | 4.20 | +0.15 | +4.17% | 9 | 1,767 | 37.96% |
| BITO250117C00028000 | 2024-05-20 2:32PM EDT | 28.00 | 3.45 | 3.05 | 3.95 | +0.10 | +2.99% | 91 | 2,771 | 40.55% |
| BITO250117C00029000 | 2024-05-20 3:53PM EDT | 29.00 | 3.30 | 2.98 | 3.60 | +0.32 | +10.74% | 8 | 1,097 | 41.46% |
| BITO250117C00030000 | 2024-05-20 3:59PM EDT | 30.00 | 3.10 | 3.05 | 3.20 | +0.20 | +6.90% | 637 | 108,727 | 41.36% |
| BITO250117C00031000 | 2024-05-20 3:23PM EDT | 31.00 | 2.99 | 2.72 | 3.20 | +0.49 | +19.60% | 9 | 2,016 | 45.19% |
| BITO250117C00032000 | 2024-05-20 3:41PM EDT | 32.00 | 2.68 | 2.51 | 3.15 | +0.39 | +17.03% | 1 | 1,733 | 48.17% |
| BITO250117C00033000 | 2024-05-20 3:52PM EDT | 33.00 | 2.71 | 2.40 | 2.90 | +0.25 | +10.16% | 22 | 2,232 | 48.68% |
| BITO250117C00034000 | 2024-05-20 2:01PM EDT | 34.00 | 2.02 | 2.28 | 2.62 | -0.03 | -1.46% | 3 | 3,927 | 48.58% |
| BITO250117C00035000 | 2024-05-20 3:53PM EDT | 35.00 | 2.30 | 2.20 | 2.50 | +0.05 | +2.22% | 1,089 | 72,543 | 50.04% |
| BITO250117C00036000 | 2024-05-20 3:38PM EDT | 36.00 | 2.20 | 1.85 | 2.40 | +0.30 | +15.79% | 8 | 434 | 51.51% |
| BITO250117C00037000 | 2024-05-02 2:24PM EDT | 37.00 | 1.37 | 1.60 | 2.40 | 0.00 | - | 1 | 90 | 53.98% |
| BITO250117C00038000 | 2024-05-16 9:50AM EDT | 38.00 | 1.70 | 1.46 | 2.40 | 0.00 | - | 1 | 2,296 | 50.73% |
| BITO250117C00039000 | 2024-05-16 10:19AM EDT | 39.00 | 1.74 | 1.43 | 2.16 | +0.13 | +8.07% | 100 | 131 | 51.22% |
| BITO250117C00040000 | 2024-05-20 3:30PM EDT | 40.00 | 1.80 | 1.43 | 2.16 | +0.43 | +31.39% | 74 | 7,656 | 53.27% |
| BITO250117C00041000 | 2024-05-17 12:08PM EDT | 41.00 | 1.67 | 1.21 | 1.91 | 0.00 | - | 10 | 182 | 52.20% |
| BITO250117C00042000 | 2024-05-20 1:54PM EDT | 42.00 | 1.45 | 1.10 | 1.91 | -0.04 | -2.68% | 2 | 160 | 53.30% |
| BITO250117C00043000 | 2024-05-06 2:20PM EDT | 43.00 | 1.40 | 1.09 | 1.91 | 0.00 | - | 1 | 81 | 55.01% |
| BITO250117C00044000 | 2024-05-13 10:51AM EDT | 44.00 | 1.06 | 1.19 | 1.91 | 0.00 | - | 25 | 637 | 57.40% |
| BITO250117C00045000 | 2024-05-20 3:45PM EDT | 45.00 | 1.36 | 1.01 | 1.39 | +0.12 | +9.68% | 198 | 10,028 | 54.00% |
| BITO250117C00046000 | 2024-05-15 10:46AM EDT | 46.00 | 1.06 | 0.88 | 1.70 | 0.00 | - | 8 | 88 | 56.89% |
| BITO250117C00047000 | 2024-05-01 3:12PM EDT | 47.00 | 0.91 | 0.81 | 1.39 | 0.00 | - | 50 | 74 | 55.47% |
| BITO250117C00048000 | 2024-05-13 2:07PM EDT | 48.00 | 0.93 | 0.81 | 1.39 | 0.00 | - | 5 | 46 | 56.89% |
| BITO250117C00049000 | 2024-05-03 3:42PM EDT | 49.00 | 1.04 | 0.84 | 1.39 | 0.00 | - | 5 | 96 | 58.50% |
| BITO250117C00050000 | 2024-05-20 3:56PM EDT | 50.00 | 1.22 | 0.97 | 1.21 | +0.14 | +12.96% | 86 | 8,431 | 59.45% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250117P00001000 | 2024-05-10 12:07PM EDT | 1.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 3,835 | 168.75% |
| BITO250117P00002000 | 2024-05-10 12:07PM EDT | 2.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 629 | 142.97% |
| BITO250117P00003000 | 2024-04-16 11:00AM EDT | 3.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 60 | 223 | 122.66% |
| BITO250117P00004000 | 2024-05-14 3:37PM EDT | 4.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 1 | 130 | 127.73% |
| BITO250117P00005000 | 2024-05-10 2:45PM EDT | 5.00 | 0.11 | 0.05 | 0.12 | 0.00 | - | 11 | 375 | 107.42% |
| BITO250117P00006000 | 2024-05-16 12:51PM EDT | 6.00 | 0.20 | 0.05 | 0.47 | 0.00 | - | 3 | 154 | 118.16% |
| BITO250117P00007000 | 2024-05-15 10:40AM EDT | 7.00 | 0.15 | 0.01 | 0.47 | 0.00 | - | 19 | 455 | 104.98% |
| BITO250117P00008000 | 2024-05-17 3:49PM EDT | 8.00 | 0.44 | 0.06 | 0.47 | 0.00 | - | 80 | 778 | 97.46% |
| BITO250117P00009000 | 2024-05-15 3:44PM EDT | 9.00 | 0.32 | 0.22 | 0.30 | 0.00 | - | 4 | 1,056 | 88.57% |
| BITO250117P00010000 | 2024-05-20 12:53PM EDT | 10.00 | 0.40 | 0.30 | 0.42 | 0.00 | - | 5 | 3,272 | 87.21% |
| BITO250117P00011000 | 2024-05-20 1:39PM EDT | 11.00 | 0.48 | 0.38 | 1.00 | -0.18 | -27.27% | 1 | 5,259 | 94.92% |
| BITO250117P00012000 | 2024-05-16 11:12AM EDT | 12.00 | 0.90 | 0.66 | 0.90 | 0.00 | - | 1 | 3,101 | 90.58% |
| BITO250117P00013000 | 2024-05-20 12:27PM EDT | 13.00 | 1.54 | 1.00 | 1.46 | +0.43 | +38.74% | 3 | 1,619 | 97.02% |
| BITO250117P00014000 | 2024-05-20 10:30AM EDT | 14.00 | 1.77 | 0.46 | 1.91 | +0.06 | +3.51% | 2 | 1,587 | 88.38% |
| BITO250117P00015000 | 2024-05-20 3:52PM EDT | 15.00 | 1.70 | 1.70 | 2.00 | -0.14 | -7.61% | 20 | 1,922 | 97.12% |
| BITO250117P00016000 | 2024-05-20 3:12PM EDT | 16.00 | 2.50 | 2.05 | 2.66 | +0.09 | +3.73% | 4 | 976 | 100.15% |
| BITO250117P00017000 | 2024-05-20 3:39PM EDT | 17.00 | 3.41 | 2.05 | 3.75 | +0.26 | +8.25% | 15 | 662 | 102.83% |
| BITO250117P00018000 | 2024-05-17 3:10PM EDT | 18.00 | 3.80 | 2.75 | 3.50 | 0.00 | - | 5 | 1,682 | 99.22% |
| BITO250117P00019000 | 2024-05-07 1:04PM EDT | 19.00 | 4.65 | 3.00 | 5.00 | 0.00 | - | 5 | 1,116 | 106.10% |
| BITO250117P00020000 | 2024-05-20 3:48PM EDT | 20.00 | 4.60 | 4.60 | 5.00 | -0.45 | -8.91% | 9 | 5,072 | 110.74% |
| BITO250117P00021000 | 2024-05-20 2:53PM EDT | 21.00 | 5.05 | 4.50 | 5.85 | -0.85 | -14.41% | 1 | 944 | 108.40% |
| BITO250117P00022000 | 2024-05-20 2:49PM EDT | 22.00 | 6.00 | 5.60 | 7.40 | -0.54 | -8.26% | 2 | 2,312 | 119.41% |
| BITO250117P00023000 | 2024-05-15 2:17PM EDT | 23.00 | 7.05 | 6.50 | 7.40 | 0.00 | - | 7 | 2,749 | 117.38% |
| BITO250117P00024000 | 2024-05-20 2:40PM EDT | 24.00 | 7.50 | 7.00 | 8.15 | -1.56 | -17.22% | 5 | 2,164 | 117.60% |
| BITO250117P00025000 | 2024-05-20 3:41PM EDT | 25.00 | 8.60 | 8.00 | 8.60 | +0.10 | +1.18% | 171 | 4,558 | 118.87% |
| BITO250117P00026000 | 2024-05-20 12:02PM EDT | 26.00 | 9.50 | 9.00 | 9.90 | -0.05 | -0.52% | 81 | 707 | 125.37% |
| BITO250117P00027000 | 2024-05-20 1:52PM EDT | 27.00 | 10.10 | 9.50 | 10.50 | -0.45 | -4.27% | 38 | 256 | 123.85% |
| BITO250117P00028000 | 2024-05-20 3:25PM EDT | 28.00 | 11.10 | 10.50 | 11.80 | -0.30 | -2.63% | 9 | 3,777 | 129.69% |
| BITO250117P00029000 | 2024-05-20 1:44PM EDT | 29.00 | 12.00 | 11.50 | 12.80 | -0.80 | -6.25% | 7 | 540 | 133.35% |
| BITO250117P00030000 | 2024-05-20 12:53PM EDT | 30.00 | 12.70 | 12.00 | 13.50 | -0.62 | -4.65% | 2 | 4,303 | 131.93% |
| BITO250117P00031000 | 2024-05-20 1:20PM EDT | 31.00 | 13.70 | 13.00 | 14.50 | -0.20 | -1.44% | 69 | 612 | 135.21% |
| BITO250117P00032000 | 2024-05-13 3:56PM EDT | 32.00 | 14.88 | 14.00 | 15.50 | 0.00 | - | 2 | 366 | 138.33% |
| BITO250117P00033000 | 2024-04-23 9:56AM EDT | 33.00 | 14.95 | 15.00 | 16.50 | 0.00 | - | 1 | 989 | 141.28% |
| BITO250117P00034000 | 2024-05-07 9:30AM EDT | 34.00 | 16.30 | 16.00 | 17.50 | 0.00 | - | 1 | 110 | 144.07% |
| BITO250117P00035000 | 2024-05-17 9:30AM EDT | 35.00 | 17.20 | 17.00 | 18.50 | 0.00 | - | 1 | 1,989 | 146.73% |
| BITO250117P00036000 | 2024-04-11 9:56AM EDT | 36.00 | 17.00 | 18.00 | 21.00 | 0.00 | - | 1 | 9 | 158.20% |
| BITO250117P00037000 | 2024-04-17 12:14PM EDT | 37.00 | 19.85 | 19.00 | 21.20 | 0.00 | - | 1 | 1 | 155.84% |
| BITO250117P00039000 | 2024-04-12 9:33AM EDT | 39.00 | 19.50 | 20.50 | 24.00 | 0.00 | - | 8 | 10 | 162.16% |
| BITO250117P00040000 | 2024-05-16 9:46AM EDT | 40.00 | 24.06 | 21.50 | 23.35 | 0.00 | - | 1 | 17 | 154.69% |
| BITO250117P00041000 | 2024-03-08 10:32AM EDT | 41.00 | 22.00 | 21.00 | 24.15 | 0.00 | - | 28 | 18 | 147.09% |
| BITO250117P00042000 | 2024-03-11 9:50AM EDT | 42.00 | 22.40 | 21.50 | 24.20 | 0.00 | - | 2 | 2 | 141.02% |
| BITO250117P00043000 | 2024-04-08 9:33AM EDT | 43.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BITO250117P00044000 | 2024-03-27 9:39AM EDT | 44.00 | 24.00 | 24.00 | 26.75 | 0.00 | - | 1 | 12 | 150.71% |
| BITO250117P00045000 | 2024-05-08 2:00PM EDT | 45.00 | 27.00 | 26.00 | 27.85 | 0.00 | - | 3 | 1,046 | 158.72% |
| BITO250117P00046000 | 2024-03-13 12:08PM EDT | 46.00 | 26.92 | 24.55 | 27.85 | 0.00 | - | - | 1 | 141.36% |
| BITO250117P00047000 | 2024-03-25 9:30AM EDT | 47.00 | 27.00 | 0.00 | 28.95 | 0.00 | - | 1 | 1 | 162.45% |
| BITO250117P00049000 | 2024-05-01 9:39AM EDT | 49.00 | 32.00 | 30.00 | 34.00 | 0.00 | - | - | 1 | 177.59% |
| BITO250117P00050000 | 2024-05-20 3:56PM EDT | 50.00 | 31.05 | 31.30 | 32.50 | -1.22 | -3.78% | 98 | 1,128 | 166.70% |
© 2024 Yahoo. All rights reserved.