ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240517C00013000 | 2024-05-17 1:29PM EDT | 13.00 | 14.20 | 13.85 | 14.25 | +0.50 | +3.65% | 20 | 22 | 790.63% |
| BITO240517C00014000 | 2024-05-17 2:13PM EDT | 14.00 | 12.85 | 12.90 | 13.45 | +0.80 | +6.64% | 1 | 1 | 603.13% |
| BITO240517C00015000 | 2024-05-09 9:30AM EDT | 15.00 | 9.92 | 11.90 | 12.60 | 0.00 | - | 5 | 0 | 653.13% |
| BITO240517C00017000 | 2024-04-30 3:33PM EDT | 17.00 | 8.80 | 9.80 | 10.55 | 0.00 | - | 72 | 10 | 443.75% |
| BITO240517C00018000 | 2024-05-10 2:26PM EDT | 18.00 | 6.55 | 9.00 | 9.45 | 0.00 | - | 6 | 21 | 454.69% |
| BITO240517C00019000 | 2024-05-17 2:05PM EDT | 19.00 | 8.00 | 7.90 | 8.30 | +1.00 | +14.29% | 25 | 25 | 459.38% |
| BITO240517C00019500 | 2024-05-13 12:37PM EDT | 19.50 | 6.20 | 7.40 | 7.95 | 0.00 | - | 1 | 1 | 328.13% |
| BITO240517C00020000 | 2024-05-17 2:51PM EDT | 20.00 | 7.10 | 6.90 | 7.20 | +0.40 | +5.97% | 3 | 403 | 332.81% |
| BITO240517C00021000 | 2024-05-17 2:07PM EDT | 21.00 | 5.80 | 6.00 | 6.35 | -0.11 | -1.86% | 20 | 369 | 262.50% |
| BITO240517C00021500 | 2024-05-13 9:38AM EDT | 21.50 | 5.70 | 5.45 | 5.80 | +1.72 | +43.22% | 1 | 7 | 326.56% |
| BITO240517C00022000 | 2024-05-17 11:24AM EDT | 22.00 | 5.27 | 5.10 | 5.25 | +1.22 | +30.12% | 48 | 240 | 221.88% |
| BITO240517C00022500 | 2024-05-16 3:05PM EDT | 22.50 | 4.00 | 4.55 | 5.75 | 0.00 | - | 2 | 224 | 397.66% |
| BITO240517C00023000 | 2024-05-17 12:45PM EDT | 23.00 | 4.30 | 3.70 | 4.25 | +0.85 | +24.64% | 63 | 121 | 228.91% |
| BITO240517C00023500 | 2024-05-17 2:10PM EDT | 23.50 | 3.45 | 3.50 | 3.85 | +0.35 | +11.29% | 2 | 191 | 162.50% |
| BITO240517C00024000 | 2024-05-17 1:40PM EDT | 24.00 | 3.20 | 3.05 | 3.25 | +0.64 | +25.00% | 98 | 3,082 | 118.75% |
| BITO240517C00024500 | 2024-05-17 2:31PM EDT | 24.50 | 2.54 | 2.51 | 2.83 | +0.50 | +24.51% | 514 | 950 | 120.31% |
| BITO240517C00025000 | 2024-05-17 2:58PM EDT | 25.00 | 2.19 | 2.08 | 2.32 | +0.65 | +42.21% | 199 | 3,395 | 116.41% |
| BITO240517C00025500 | 2024-05-17 2:53PM EDT | 25.50 | 1.60 | 1.57 | 1.79 | +0.55 | +52.38% | 3,497 | 7,999 | 85.94% |
| BITO240517C00026000 | 2024-05-17 2:57PM EDT | 26.00 | 1.17 | 1.14 | 1.40 | +0.57 | +95.00% | 2,538 | 4,755 | 92.97% |
| BITO240517C00026500 | 2024-05-17 2:57PM EDT | 26.50 | 0.68 | 0.57 | 0.70 | +0.42 | +161.54% | 1,193 | 1,704 | 48.44% |
| BITO240517C00027000 | 2024-05-17 2:58PM EDT | 27.00 | 0.19 | 0.18 | 0.22 | +0.06 | +46.15% | 4,748 | 4,379 | 25.20% |
| BITO240517C00027500 | 2024-05-17 2:55PM EDT | 27.50 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 3,317 | 2,112 | 22.27% |
| BITO240517C00028000 | 2024-05-17 2:53PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 891 | 8,276 | 41.41% |
| BITO240517C00028500 | 2024-05-17 2:08PM EDT | 28.50 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 97 | 2,934 | 51.56% |
| BITO240517C00029000 | 2024-05-17 2:59PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,042 | 10,658 | 59.38% |
| BITO240517C00029500 | 2024-05-17 11:27AM EDT | 29.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1,799 | 100.00% |
| BITO240517C00030000 | 2024-05-17 2:54PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 67 | 13,303 | 84.38% |
| BITO240517C00030500 | 2024-05-17 10:23AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 193 | 93.75% |
| BITO240517C00031000 | 2024-05-17 2:31PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 4,993 | 106.25% |
| BITO240517C00031500 | 2024-05-15 3:55PM EDT | 31.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 98 | 137.50% |
| BITO240517C00032000 | 2024-05-17 11:08AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,487 | 131.25% |
| BITO240517C00032500 | 2024-05-10 9:31AM EDT | 32.50 | 0.09 | 0.00 | 0.36 | 0.00 | - | 18 | 98 | 262.50% |
| BITO240517C00033000 | 2024-05-17 11:33AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,206 | 150.00% |
| BITO240517C00033500 | 2024-05-15 1:26PM EDT | 33.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 111 | 192.19% |
| BITO240517C00034000 | 2024-05-17 1:06PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 6,600 | 168.75% |
| BITO240517C00035000 | 2024-05-17 2:07PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 8,647 | 187.50% |
| BITO240517C00036000 | 2024-05-16 9:50AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,154 | 206.25% |
| BITO240517C00037000 | 2024-05-15 3:41PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,772 | 225.00% |
| BITO240517C00038000 | 2024-05-16 11:20AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,828 | 237.50% |
| BITO240517C00039000 | 2024-05-10 9:34AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,785 | 262.50% |
| BITO240517C00040000 | 2024-05-16 2:45PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 2,051 | 312.50% |
| BITO240517C00041000 | 2024-05-15 3:57PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 357 | 287.50% |
| BITO240517C00042000 | 2024-05-14 11:40AM EDT | 42.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 2,547 | 470.31% |
| BITO240517C00043000 | 2024-05-08 10:00AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 974 | 312.50% |
| BITO240517C00044000 | 2024-05-17 2:38PM EDT | 44.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 10 | 636 | 387.50% |
| BITO240517C00045000 | 2024-05-15 2:00PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 3,514 | 350.00% |
| BITO240517C00046000 | 2024-05-03 2:33PM EDT | 46.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 137 | 138 | 621.09% |
| BITO240517C00047000 | 2024-05-07 9:37AM EDT | 47.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 38 | 639.84% |
| BITO240517C00048000 | 2024-04-17 12:38PM EDT | 48.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 16 | 56 | 657.81% |
| BITO240517C00049000 | 2024-05-08 10:18AM EDT | 49.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 15 | 2,007 | 675.78% |
| BITO240517C00050000 | 2024-05-14 1:26PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,508 | 412.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240517P00013000 | 2024-05-10 12:12PM EDT | 13.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 925.00% |
| BITO240517P00014000 | 2024-04-19 9:40AM EDT | 14.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 845.31% |
| BITO240517P00015000 | 2024-05-14 3:43PM EDT | 15.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 610 | 425.00% |
| BITO240517P00016000 | 2024-05-02 3:14PM EDT | 16.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 15 | 1,131 | 375.00% |
| BITO240517P00017000 | 2024-05-17 10:58AM EDT | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 257 | 387.50% |
| BITO240517P00018000 | 2024-05-15 9:38AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 352 | 300.00% |
| BITO240517P00019000 | 2024-05-13 10:40AM EDT | 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 92 | 422 | 262.50% |
| BITO240517P00019500 | 2024-05-14 3:22PM EDT | 19.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 70 | 281.25% |
| BITO240517P00020000 | 2024-05-17 2:16PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,621 | 250.00% |
| BITO240517P00020500 | 2024-05-10 3:03PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| BITO240517P00021000 | 2024-05-16 12:52PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,423 | 193.75% |
| BITO240517P00021500 | 2024-05-15 2:39PM EDT | 21.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 20 | 33 | 300.00% |
| BITO240517P00022000 | 2024-05-17 2:19PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,338 | 162.50% |
| BITO240517P00022500 | 2024-05-17 10:15AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 656 | 150.00% |
| BITO240517P00023000 | 2024-05-17 2:02PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,220 | 131.25% |
| BITO240517P00023500 | 2024-05-17 2:06PM EDT | 23.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 6 | 877 | 118.75% |
| BITO240517P00024000 | 2024-05-17 1:45PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 108 | 4,649 | 100.00% |
| BITO240517P00024500 | 2024-05-17 2:47PM EDT | 24.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 1,534 | 103.13% |
| BITO240517P00025000 | 2024-05-17 1:46PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 62 | 5,064 | 84.38% |
| BITO240517P00025500 | 2024-05-17 2:51PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 30 | 945 | 56.25% |
| BITO240517P00026000 | 2024-05-17 12:58PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 203 | 3,258 | 46.88% |
| BITO240517P00026500 | 2024-05-17 2:01PM EDT | 26.50 | 0.02 | 0.00 | 0.03 | -0.30 | -93.75% | 592 | 1,155 | 37.50% |
| BITO240517P00027000 | 2024-05-17 2:57PM EDT | 27.00 | 0.05 | 0.02 | 0.05 | -0.57 | -91.94% | 5,267 | 10,193 | 18.36% |
| BITO240517P00027500 | 2024-05-17 2:44PM EDT | 27.50 | 0.45 | 0.31 | 1.10 | -0.63 | -58.33% | 247 | 87 | 87.89% |
| BITO240517P00028000 | 2024-05-17 2:38PM EDT | 28.00 | 1.02 | 0.63 | 0.91 | -0.54 | -34.62% | 112 | 1,767 | 51.56% |
| BITO240517P00028500 | 2024-05-17 11:32AM EDT | 28.50 | 1.09 | 1.30 | 1.98 | -0.91 | -45.50% | 14 | 122 | 133.20% |
| BITO240517P00029000 | 2024-05-17 1:34PM EDT | 29.00 | 1.81 | 1.65 | 2.35 | -0.67 | -27.02% | 141 | 693 | 121.09% |
| BITO240517P00029500 | 2024-05-14 9:54AM EDT | 29.50 | 4.60 | 2.14 | 2.74 | 0.00 | - | 9 | 26 | 119.53% |
| BITO240517P00030000 | 2024-05-17 10:39AM EDT | 30.00 | 2.91 | 2.67 | 2.97 | -0.49 | -14.41% | 27 | 608 | 149.22% |
| BITO240517P00030500 | 2024-05-15 12:39PM EDT | 30.50 | 4.12 | 3.15 | 3.70 | 0.00 | - | 7 | 6 | 146.09% |
| BITO240517P00031000 | 2024-05-17 12:34PM EDT | 31.00 | 3.70 | 3.65 | 4.20 | -0.82 | -18.14% | 16 | 169 | 160.94% |
| BITO240517P00031500 | 2024-04-25 11:23AM EDT | 31.50 | 5.10 | 4.25 | 4.65 | 0.00 | - | - | 0 | 189.84% |
| BITO240517P00032000 | 2024-05-17 12:45PM EDT | 32.00 | 4.72 | 4.65 | 5.20 | -0.56 | -10.61% | 8 | 150 | 190.63% |
| BITO240517P00032500 | 2024-05-17 12:53PM EDT | 32.50 | 5.22 | 5.20 | 5.50 | -1.83 | -25.96% | 2 | 2 | 243.75% |
| BITO240517P00033000 | 2024-05-07 2:44PM EDT | 33.00 | 7.43 | 5.60 | 6.65 | 0.00 | - | 3 | 28 | 307.03% |
| BITO240517P00033500 | 2024-05-14 1:45PM EDT | 33.50 | 8.64 | 6.15 | 6.65 | 0.00 | - | 1 | 0 | 209.38% |
| BITO240517P00034000 | 2024-05-15 3:17PM EDT | 34.00 | 7.35 | 6.20 | 7.05 | 0.00 | - | 6 | 2 | 310.16% |
| BITO240517P00035000 | 2024-05-15 3:17PM EDT | 35.00 | 8.35 | 7.55 | 8.05 | 0.00 | - | 6 | 19 | 339.06% |
| BITO240517P00036000 | 2024-04-19 10:06AM EDT | 36.00 | 8.18 | 8.50 | 9.05 | 0.00 | - | 23 | 0 | 365.63% |
| BITO240517P00037000 | 2024-03-25 3:13PM EDT | 37.00 | 8.80 | 8.10 | 10.75 | 0.00 | - | 15 | 12 | 610.55% |
| BITO240517P00038000 | 2024-04-02 2:52PM EDT | 38.00 | 10.70 | 13.30 | 14.10 | 0.00 | - | - | 0 | 1,046.09% |
| BITO240517P00039000 | 2024-05-15 3:13PM EDT | 39.00 | 11.99 | 11.65 | 12.65 | 0.00 | - | 1 | 8 | 485.94% |
| BITO240517P00040000 | 2024-05-01 3:43PM EDT | 40.00 | 16.80 | 12.70 | 13.05 | 0.00 | - | 1 | 0 | 293.75% |
| BITO240517P00041000 | 2024-03-12 1:46PM EDT | 41.00 | 12.85 | 9.70 | 13.60 | 0.00 | - | - | 20 | 0.00% |
| BITO240517P00042000 | 2024-03-07 2:38PM EDT | 42.00 | 14.40 | 11.80 | 15.00 | 0.00 | - | - | 1 | 476.56% |
| BITO240517P00045000 | 2024-05-01 3:24PM EDT | 45.00 | 21.30 | 17.55 | 18.00 | 0.00 | - | 640 | 0 | 534.38% |
| BITO240517P00046000 | 2024-05-01 3:24PM EDT | 46.00 | 22.16 | 18.65 | 19.05 | 0.00 | - | 1 | 0 | 585.16% |
| BITO240517P00048000 | 2024-05-01 3:22PM EDT | 48.00 | 23.85 | 20.40 | 21.60 | 0.00 | - | - | 0 | 585.94% |
| BITO240517P00049000 | 2024-05-02 9:34AM EDT | 49.00 | 25.22 | 21.65 | 23.00 | 0.00 | - | 1 | 0 | 771.09% |
| BITO240517P00050000 | 2024-05-15 11:39AM EDT | 50.00 | 24.14 | 22.50 | 23.25 | 0.00 | - | 5 | 0 | 437.50% |
© 2024 Yahoo. All rights reserved.