ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250620C00001000 | 2024-05-15 12:33PM EDT | 1.00 | 26.11 | 24.45 | 27.45 | 0.00 | - | 1 | 1 | 0.00% |
| BITO250620C00002000 | 2024-04-30 3:30PM EDT | 2.00 | 24.00 | 23.45 | 26.45 | 0.00 | - | 15 | 5 | 300.20% |
| BITO250620C00005000 | 2023-10-31 3:50PM EDT | 5.00 | 10.00 | 11.70 | 16.50 | 0.00 | - | 21 | 0 | 0.00% |
| BITO250620C00006000 | 2024-04-30 3:36PM EDT | 6.00 | 20.05 | 19.00 | 23.00 | 0.00 | - | 2 | 2 | 165.43% |
| BITO250620C00007000 | 2023-10-31 3:50PM EDT | 7.00 | 12.90 | 9.70 | 14.50 | 0.00 | - | 15 | 0 | 0.00% |
| BITO250620C00008000 | 2024-04-30 3:30PM EDT | 8.00 | 18.00 | 17.00 | 21.00 | 0.00 | - | 20 | 8 | 133.40% |
| BITO250620C00009000 | 2024-05-01 10:01AM EDT | 9.00 | 14.75 | 16.00 | 20.00 | 0.00 | - | 8 | 10 | 121.34% |
| BITO250620C00010000 | 2024-05-02 2:50PM EDT | 10.00 | 14.50 | 15.00 | 17.80 | 0.00 | - | 1 | 35 | 77.59% |
| BITO250620C00011000 | 2024-05-13 10:10AM EDT | 11.00 | 14.48 | 14.00 | 17.60 | 0.00 | - | 1 | 41 | 92.43% |
| BITO250620C00012000 | 2024-05-15 12:42PM EDT | 12.00 | 14.40 | 13.00 | 15.80 | 0.00 | - | 2 | 111 | 65.14% |
| BITO250620C00013000 | 2024-05-17 1:04PM EDT | 13.00 | 14.19 | 12.25 | 15.60 | +3.18 | +28.88% | 5 | 121 | 78.17% |
| BITO250620C00014000 | 2024-05-06 11:31AM EDT | 14.00 | 11.70 | 11.15 | 13.80 | 0.00 | - | 1 | 497 | 54.74% |
| BITO250620C00015000 | 2024-05-15 2:59PM EDT | 15.00 | 11.90 | 11.15 | 12.80 | 0.00 | - | 2 | 502 | 50.10% |
| BITO250620C00016000 | 2024-05-17 1:09PM EDT | 16.00 | 11.19 | 9.70 | 11.80 | +0.49 | +4.58% | 1 | 301 | 45.75% |
| BITO250620C00017000 | 2024-05-06 1:35PM EDT | 17.00 | 10.35 | 9.00 | 10.80 | +1.71 | +19.79% | 1 | 354 | 41.65% |
| BITO250620C00018000 | 2024-05-14 1:09PM EDT | 18.00 | 7.20 | 7.65 | 9.80 | 0.00 | - | 2 | 379 | 37.74% |
| BITO250620C00019000 | 2024-05-10 1:44PM EDT | 19.00 | 6.50 | 7.10 | 8.80 | 0.00 | - | 1 | 193 | 34.03% |
| BITO250620C00020000 | 2024-05-17 12:13PM EDT | 20.00 | 7.58 | 7.10 | 7.80 | -0.32 | -4.05% | 137 | 6,084 | 30.47% |
| BITO250620C00021000 | 2024-05-16 9:30AM EDT | 21.00 | 6.40 | 6.10 | 7.60 | 0.00 | - | 3 | 1,252 | 37.92% |
| BITO250620C00022000 | 2024-05-17 2:06PM EDT | 22.00 | 6.00 | 5.20 | 7.05 | +0.85 | +16.50% | 12 | 2,283 | 39.09% |
| BITO250620C00023000 | 2024-05-10 11:07AM EDT | 23.00 | 4.80 | 5.20 | 6.70 | 0.00 | - | 2 | 772 | 41.72% |
| BITO250620C00024000 | 2024-05-17 9:30AM EDT | 24.00 | 5.70 | 5.20 | 6.00 | +0.40 | +7.55% | 1 | 760 | 40.16% |
| BITO250620C00025000 | 2024-05-17 2:51PM EDT | 25.00 | 5.20 | 5.00 | 5.45 | -0.30 | -5.45% | 9 | 11,929 | 39.81% |
| BITO250620C00026000 | 2024-05-16 9:54AM EDT | 26.00 | 5.35 | 4.50 | 6.00 | 0.00 | - | 1 | 360 | 49.37% |
| BITO250620C00027000 | 2024-05-14 12:10PM EDT | 27.00 | 4.00 | 4.50 | 5.90 | 0.00 | - | 1 | 409 | 52.25% |
| BITO250620C00028000 | 2024-05-17 2:06PM EDT | 28.00 | 4.61 | 4.45 | 4.85 | -0.34 | -6.87% | 15 | 241 | 46.25% |
| BITO250620C00029000 | 2024-05-14 1:01PM EDT | 29.00 | 2.60 | 4.00 | 4.90 | 0.00 | - | 2 | 404 | 49.95% |
| BITO250620C00030000 | 2024-05-17 2:51PM EDT | 30.00 | 4.30 | 4.20 | 4.50 | +0.20 | +4.88% | 7 | 25,441 | 49.39% |
| BITO250620C00031000 | 2024-05-13 3:49PM EDT | 31.00 | 3.75 | 3.85 | 4.40 | 0.00 | - | 3 | 425 | 51.27% |
| BITO250620C00032000 | 2024-05-17 1:11PM EDT | 32.00 | 4.15 | 3.60 | 4.25 | +0.80 | +23.88% | 2 | 356 | 52.54% |
| BITO250620C00033000 | 2024-05-01 11:28AM EDT | 33.00 | 3.30 | 3.20 | 4.25 | 0.00 | - | 2 | 109 | 50.29% |
| BITO250620C00034000 | 2024-05-17 1:19PM EDT | 34.00 | 3.50 | 3.00 | 4.20 | -0.12 | -3.31% | 10 | 241 | 51.44% |
| BITO250620C00035000 | 2024-05-17 2:41PM EDT | 35.00 | 3.35 | 3.00 | 3.70 | 0.00 | - | 109 | 7,916 | 51.33% |
| BITO250620C00036000 | 2024-05-09 2:51PM EDT | 36.00 | 3.00 | 2.60 | 3.65 | 0.00 | - | 25 | 152 | 51.29% |
| BITO250620C00037000 | 2024-05-03 9:43AM EDT | 37.00 | 3.01 | 2.60 | 3.65 | 0.00 | - | 10 | 48 | 53.20% |
| BITO250620C00038000 | 2024-05-16 3:03PM EDT | 38.00 | 2.85 | 2.60 | 3.60 | 0.00 | - | 4 | 78 | 54.76% |
| BITO250620C00039000 | 2024-04-17 11:54AM EDT | 39.00 | 4.04 | 2.60 | 3.55 | 0.00 | - | 20 | 52 | 56.26% |
| BITO250620C00040000 | 2024-05-17 2:21PM EDT | 40.00 | 2.80 | 2.60 | 3.10 | +0.05 | +1.82% | 8 | 603 | 55.79% |
| BITO250620C00041000 | 2024-05-07 11:25AM EDT | 41.00 | 2.65 | 2.00 | 3.10 | 0.00 | - | 4 | 45 | 54.48% |
| BITO250620C00042000 | 2024-05-01 12:00PM EDT | 42.00 | 2.23 | 2.00 | 3.00 | 0.00 | - | 1 | 36 | 55.48% |
| BITO250620C00043000 | 2024-04-25 1:36PM EDT | 43.00 | 3.70 | 2.00 | 2.96 | 0.00 | - | 2 | 5 | 56.71% |
| BITO250620C00044000 | 2024-05-16 2:19PM EDT | 44.00 | 2.24 | 2.00 | 2.93 | 0.00 | - | 1 | 4 | 57.93% |
| BITO250620C00045000 | 2024-05-17 1:38PM EDT | 45.00 | 2.37 | 2.20 | 2.64 | +0.27 | +12.86% | 16 | 2,949 | 58.81% |
| BITO250620C00046000 | 2024-04-16 10:30AM EDT | 46.00 | 3.32 | 1.12 | 2.63 | 0.00 | - | 2 | 2 | 54.39% |
| BITO250620C00047000 | 2024-03-27 10:04AM EDT | 47.00 | 5.61 | 2.46 | 3.35 | 0.00 | - | 1 | 1 | 66.16% |
| BITO250620C00048000 | 2024-03-19 3:32PM EDT | 48.00 | 4.60 | 3.10 | 4.05 | 0.00 | - | 52 | 32 | 73.80% |
| BITO250620C00049000 | 2024-04-08 11:29AM EDT | 49.00 | 5.37 | 1.12 | 2.53 | 0.00 | - | 50 | 26 | 57.35% |
| BITO250620C00050000 | 2024-05-17 2:49PM EDT | 50.00 | 2.26 | 1.85 | 2.45 | +0.26 | +13.00% | 2 | 726 | 61.99% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250620P00001000 | 2024-03-06 3:42PM EDT | 1.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 15 | 37 | 0.00% |
| BITO250620P00002000 | 2024-03-05 11:48AM EDT | 2.00 | 0.19 | 0.00 | 0.46 | 0.00 | - | 4 | 27 | 157.42% |
| BITO250620P00003000 | 2023-11-16 10:51AM EDT | 3.00 | 0.31 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 355.47% |
| BITO250620P00004000 | 2024-02-29 11:10AM EDT | 4.00 | 0.37 | 0.00 | 0.40 | 0.00 | - | 3 | 221 | 108.59% |
| BITO250620P00005000 | 2024-03-14 9:30AM EDT | 5.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 2 | 10 | 108.20% |
| BITO250620P00006000 | 2024-03-15 3:16PM EDT | 6.00 | 0.56 | 0.01 | 0.90 | 0.00 | - | 1 | 31 | 102.93% |
| BITO250620P00007000 | 2024-03-15 1:07PM EDT | 7.00 | 0.35 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 155.66% |
| BITO250620P00008000 | 2024-02-21 11:25AM EDT | 8.00 | 0.32 | 0.05 | 4.70 | 0.00 | - | 2 | 7 | 148.63% |
| BITO250620P00009000 | 2023-09-06 1:52PM EDT | 9.00 | 2.83 | 1.00 | 3.25 | 0.00 | - | 1 | 3 | 128.27% |
| BITO250620P00010000 | 2024-05-13 11:47AM EDT | 10.00 | 1.53 | 0.05 | 2.40 | 0.00 | - | 1 | 35 | 94.24% |
| BITO250620P00011000 | 2024-05-06 2:31PM EDT | 11.00 | 1.45 | 0.00 | 2.60 | 0.00 | - | 15 | 17 | 88.28% |
| BITO250620P00012000 | 2024-05-16 1:40PM EDT | 12.00 | 2.00 | 0.40 | 2.40 | 0.00 | - | 1 | 44 | 83.40% |
| BITO250620P00013000 | 2024-05-07 10:57AM EDT | 13.00 | 2.00 | 1.50 | 4.00 | 0.00 | - | 15 | 152 | 103.03% |
| BITO250620P00014000 | 2024-05-15 3:22PM EDT | 14.00 | 2.50 | 1.70 | 4.00 | 0.00 | - | 1 | 89 | 96.88% |
| BITO250620P00015000 | 2024-05-01 11:32AM EDT | 15.00 | 4.10 | 1.50 | 4.50 | 0.00 | - | 2 | 455 | 91.97% |
| BITO250620P00016000 | 2024-05-13 3:09PM EDT | 16.00 | 4.00 | 2.00 | 5.95 | 0.00 | - | 3 | 38 | 99.68% |
| BITO250620P00017000 | 2024-04-08 3:44PM EDT | 17.00 | 4.30 | 4.00 | 7.50 | 0.00 | - | 1 | 32 | 117.63% |
| BITO250620P00018000 | 2024-05-14 11:15AM EDT | 18.00 | 5.20 | 3.00 | 7.60 | 0.00 | - | 1 | 181 | 103.27% |
| BITO250620P00019000 | 2024-04-22 3:17PM EDT | 19.00 | 5.25 | 4.00 | 8.00 | 0.00 | - | 2 | 24 | 104.91% |
| BITO250620P00020000 | 2024-05-15 9:57AM EDT | 20.00 | 6.65 | 4.80 | 9.00 | 0.00 | - | 1 | 384 | 108.67% |
| BITO250620P00021000 | 2024-04-19 11:19AM EDT | 21.00 | 7.42 | 5.50 | 10.00 | 0.00 | - | 1 | 14 | 111.38% |
| BITO250620P00022000 | 2024-05-07 12:40PM EDT | 22.00 | 8.58 | 6.10 | 9.30 | 0.00 | - | 3 | 32 | 103.22% |
| BITO250620P00023000 | 2024-05-10 2:16PM EDT | 23.00 | 9.80 | 7.00 | 11.00 | 0.00 | - | 5 | 11 | 110.67% |
| BITO250620P00024000 | 2024-05-15 3:53PM EDT | 24.00 | 9.00 | 8.00 | 12.00 | 0.00 | - | 2 | 18 | 114.31% |
| BITO250620P00025000 | 2024-05-13 11:49AM EDT | 25.00 | 11.11 | 9.00 | 12.50 | 0.00 | - | 1 | 88 | 114.89% |
| BITO250620P00026000 | 2024-04-22 12:23PM EDT | 26.00 | 11.93 | 9.60 | 13.50 | 0.00 | - | 1 | 21 | 115.89% |
| BITO250620P00027000 | 2024-04-15 3:33PM EDT | 27.00 | 13.45 | 10.50 | 14.00 | 0.00 | - | 3 | 0 | 115.66% |
| BITO250620P00028000 | 2024-05-14 2:26PM EDT | 28.00 | 13.00 | 11.50 | 15.50 | 0.00 | - | 1 | 8 | 121.12% |
| BITO250620P00029000 | 2024-03-27 3:52PM EDT | 29.00 | 13.61 | 12.00 | 16.00 | 0.00 | - | 2 | 16 | 118.53% |
| BITO250620P00030000 | 2024-05-01 1:40PM EDT | 30.00 | 15.50 | 13.00 | 17.00 | 0.00 | - | 5 | 125 | 121.05% |
| BITO250620P00031000 | 2024-03-27 10:02AM EDT | 31.00 | 15.50 | 13.50 | 17.40 | 0.00 | - | 1 | 76 | 117.87% |
| BITO250620P00032000 | 2024-03-28 2:17PM EDT | 32.00 | 15.20 | 14.50 | 18.00 | 0.00 | - | 4 | 6 | 118.16% |
| BITO250620P00033000 | 2024-04-30 10:10AM EDT | 33.00 | 17.95 | 15.50 | 20.00 | 0.00 | - | 10 | 10 | 125.33% |
| BITO250620P00034000 | 2024-04-30 11:57AM EDT | 34.00 | 18.40 | 16.50 | 20.40 | 0.00 | - | 11 | 129 | 124.41% |
| BITO250620P00035000 | 2024-05-15 1:02PM EDT | 35.00 | 18.73 | 17.50 | 21.30 | 0.00 | - | 10 | 180 | 125.90% |
| BITO250620P00039000 | 2024-03-07 12:10PM EDT | 39.00 | 21.20 | 20.50 | 25.10 | 0.00 | - | - | 50 | 127.27% |
| BITO250620P00040000 | 2024-04-18 10:00AM EDT | 40.00 | 23.20 | 22.00 | 26.00 | 0.00 | - | - | 2 | 130.81% |
| BITO250620P00042000 | 2024-05-01 1:40PM EDT | 42.00 | 26.50 | 24.00 | 29.00 | 0.00 | - | 5 | 0 | 138.67% |
| BITO250620P00050000 | 2024-04-11 3:50PM EDT | 50.00 | 32.00 | 31.50 | 35.90 | 0.00 | - | 4 | 6 | 141.53% |
© 2024 Yahoo. All rights reserved.