ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250331C00020000 | 2024-05-08 10:40AM EDT | 20.00 | 7.00 | 5.30 | 9.00 | 0.00 | - | - | 1 | 60.13% |
| BITO250331C00021000 | 2024-05-09 9:30AM EDT | 21.00 | 5.50 | 4.30 | 8.00 | 0.00 | - | 4 | 4 | 54.57% |
| BITO250331C00022000 | 2024-05-09 11:08AM EDT | 22.00 | 4.95 | 3.30 | 7.50 | 0.00 | - | 11 | 11 | 55.32% |
| BITO250331C00023000 | 2024-05-15 3:37PM EDT | 23.00 | 5.70 | 3.15 | 6.95 | 0.00 | - | 5 | 65 | 55.01% |
| BITO250331C00024000 | 2024-05-14 9:30AM EDT | 24.00 | 4.20 | 3.15 | 6.35 | 0.00 | - | 1 | 21 | 53.76% |
| BITO250331C00025000 | 2024-05-15 10:09AM EDT | 25.00 | 4.80 | 3.15 | 5.45 | 0.00 | - | 1 | 45 | 49.04% |
| BITO250331C00026000 | 2024-05-16 3:28PM EDT | 26.00 | 4.35 | 3.90 | 4.45 | +0.15 | +3.57% | 30 | 262 | 43.19% |
| BITO250331C00027000 | 2024-05-15 3:54PM EDT | 27.00 | 4.20 | 3.15 | 4.45 | 0.00 | - | 13 | 16 | 47.51% |
| BITO250331C00028000 | 2024-05-07 10:50AM EDT | 28.00 | 3.68 | 3.15 | 4.45 | 0.00 | - | 1 | 29 | 51.37% |
| BITO250331C00029000 | 2024-05-01 3:13PM EDT | 29.00 | 3.75 | 2.00 | 4.45 | 0.00 | - | 2 | 52 | 54.91% |
| BITO250331C00030000 | 2024-05-15 9:52AM EDT | 30.00 | 3.50 | 2.74 | 4.05 | 0.00 | - | 3 | 246 | 54.10% |
| BITO250331C00031000 | 2024-04-18 10:32AM EDT | 31.00 | 5.10 | 2.25 | 4.05 | 0.00 | - | 4 | 9 | 57.10% |
| BITO250331C00032000 | 2024-05-13 9:30AM EDT | 32.00 | 2.50 | 2.25 | 4.05 | 0.00 | - | 3 | 20 | 50.76% |
| BITO250331C00033000 | 2024-05-02 9:30AM EDT | 33.00 | 3.50 | 2.07 | 4.05 | 0.00 | - | 1 | 16 | 52.44% |
| BITO250331C00034000 | 2024-05-13 11:45AM EDT | 34.00 | 2.03 | 2.07 | 3.90 | 0.00 | - | 1 | 1 | 54.10% |
| BITO250331C00035000 | 2024-05-15 11:41AM EDT | 35.00 | 2.59 | 1.91 | 3.50 | 0.00 | - | 3 | 56 | 53.47% |
| BITO250331C00036000 | 2024-04-12 3:56PM EDT | 36.00 | 5.00 | 1.42 | 2.63 | 0.00 | - | - | 2 | 54.83% |
| BITO250331C00038000 | 2024-04-03 9:30AM EDT | 38.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| BITO250331C00040000 | 2024-05-13 12:54PM EDT | 40.00 | 1.84 | 1.70 | 2.81 | 0.00 | - | 675 | 750 | 58.30% |
| BITO250331C00041000 | 2024-04-17 11:03AM EDT | 41.00 | 4.30 | 0.10 | 2.81 | 0.00 | - | - | 4 | 50.34% |
| BITO250331C00042000 | 2024-05-13 12:54PM EDT | 42.00 | 2.10 | 1.00 | 3.60 | +0.45 | +27.27% | 10 | 702 | 62.16% |
Putsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250331P00020000 | 2024-05-16 11:29AM EDT | 20.00 | 4.50 | 4.60 | 9.00 | -2.05 | -31.30% | 1 | 19 | 118.43% |
| BITO250331P00022000 | 2024-05-09 9:53AM EDT | 22.00 | 7.34 | 6.00 | 10.10 | -0.66 | -8.25% | 1 | 5 | 118.19% |
| BITO250331P00023000 | 2024-05-06 3:43PM EDT | 23.00 | 7.00 | 6.50 | 10.00 | 0.00 | - | 3 | 30 | 112.40% |
| BITO250331P00024000 | 2024-05-10 11:49AM EDT | 24.00 | 8.45 | 7.50 | 11.00 | 0.00 | - | 2 | 20 | 116.60% |
| BITO250331P00025000 | 2024-05-09 11:12AM EDT | 25.00 | 10.50 | 8.50 | 12.00 | 0.00 | - | 1 | 42 | 120.46% |
| BITO250331P00026000 | 2024-05-13 1:05PM EDT | 26.00 | 11.00 | 9.50 | 13.00 | 0.00 | - | 1 | 2 | 124.05% |
| BITO250331P00027000 | 2024-04-12 9:44AM EDT | 27.00 | 10.50 | 10.00 | 14.60 | 0.00 | - | 2 | 2 | 128.00% |
| BITO250331P00028000 | 2024-04-29 11:32AM EDT | 28.00 | 12.20 | 11.00 | 14.30 | 0.00 | - | 1 | 3 | 123.49% |
| BITO250331P00030000 | 2024-04-29 3:43PM EDT | 30.00 | 14.25 | 12.50 | 16.30 | 0.00 | - | 13 | 17 | 126.47% |
| BITO250331P00032000 | 2024-04-12 9:32AM EDT | 32.00 | 14.50 | 14.50 | 19.05 | 0.00 | - | 3 | 3 | 135.96% |
| BITO250331P00034000 | 2024-04-19 10:00AM EDT | 34.00 | 17.41 | 16.50 | 20.30 | 0.00 | - | 20 | 20 | 136.45% |
| BITO250331P00036000 | 2024-04-12 9:30AM EDT | 36.00 | 18.00 | 18.10 | 22.80 | 0.00 | - | 2 | 2 | 141.33% |
| BITO250331P00037000 | 2024-04-12 9:32AM EDT | 37.00 | 19.00 | 19.00 | 23.40 | 0.00 | - | 5 | 5 | 140.60% |
| BITO250331P00040000 | 2024-04-08 9:30AM EDT | 40.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.