ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Strike:24.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503C00024000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 3.40 | 1.11 | 2.88 | 0.00 | - | 14 | 286 | 148.05% |
| BITO240510C00024000 | 2024-04-29 11:08AM EDT | 2024-05-10 | 3.40 | 1.68 | 2.67 | 0.00 | - | 2 | 3 | 74.61% |
| BITO240517C00024000 | 2024-04-29 10:11AM EDT | 2024-05-17 | 3.09 | 1.41 | 2.69 | 0.00 | - | 4 | 78 | 59.47% |
| BITO240524C00024000 | 2024-04-10 3:17PM EDT | 2024-05-24 | 6.81 | 1.67 | 2.31 | 0.00 | - | - | 2 | 29.49% |
| BITO240621C00024000 | 2024-04-30 12:36PM EDT | 2024-06-21 | 2.79 | 2.60 | 3.00 | -0.81 | -22.50% | 11 | 2,752 | 44.29% |
| BITO240628C00024000 | 2024-04-24 12:36PM EDT | 2024-06-28 | 4.40 | 2.55 | 3.50 | 0.00 | - | 1 | 213 | 55.32% |
| BITO240920C00024000 | 2024-04-30 10:24AM EDT | 2024-09-20 | 4.13 | 3.25 | 4.85 | -0.27 | -6.14% | 102 | 241 | 58.47% |
| BITO240930C00024000 | 2024-04-30 10:06AM EDT | 2024-09-30 | 3.89 | 3.00 | 4.15 | -0.71 | -15.43% | 1 | 957 | 45.22% |
| BITO241220C00024000 | 2024-04-29 10:58AM EDT | 2024-12-20 | 4.50 | 2.01 | 6.00 | 0.00 | - | 2 | 370 | 60.74% |
| BITO241231C00024000 | 2024-04-25 12:05PM EDT | 2024-12-31 | 4.93 | 3.25 | 4.95 | 0.00 | - | 1 | 752 | 46.00% |
| BITO250117C00024000 | 2024-04-30 12:30PM EDT | 2025-01-17 | 3.90 | 3.60 | 4.20 | -0.70 | -15.22% | 13 | 3,592 | 35.23% |
| BITO250331C00024000 | 2024-04-19 3:40PM EDT | 2025-03-31 | 6.80 | 3.35 | 5.80 | 0.00 | - | 10 | 10 | 48.61% |
| BITO250620C00024000 | 2024-04-30 12:34PM EDT | 2025-06-20 | 6.25 | 4.80 | 6.25 | -0.45 | -6.72% | 1 | 670 | 48.05% |
| BITO260116C00024000 | 2024-04-29 3:15PM EDT | 2026-01-16 | 7.07 | 6.00 | 7.30 | 0.00 | - | 30 | 430 | 47.62% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503P00024000 | 2024-04-30 1:35PM EDT | 2024-05-03 | 0.27 | 0.26 | 0.30 | +0.14 | +107.69% | 1,096 | 1,067 | 97.66% |
| BITO240510P00024000 | 2024-04-30 1:38PM EDT | 2024-05-10 | 0.59 | 0.57 | 0.61 | +0.29 | +96.67% | 419 | 1,100 | 82.03% |
| BITO240517P00024000 | 2024-04-30 1:41PM EDT | 2024-05-17 | 0.82 | 0.77 | 0.86 | +0.32 | +65.31% | 204 | 4,768 | 76.07% |
| BITO240524P00024000 | 2024-04-29 10:19AM EDT | 2024-05-24 | 0.66 | 0.77 | 1.07 | 0.00 | - | 2 | 103 | 69.04% |
| BITO240531P00024000 | 2024-04-30 10:43AM EDT | 2024-05-31 | 0.84 | 0.67 | 1.20 | +0.21 | +33.33% | 15 | 1,348 | 61.62% |
| BITO240621P00024000 | 2024-04-30 1:19PM EDT | 2024-06-21 | 2.07 | 1.95 | 2.23 | +0.41 | +24.70% | 99 | 912 | 80.57% |
| BITO240628P00024000 | 2024-04-30 11:37AM EDT | 2024-06-28 | 2.00 | 2.14 | 2.47 | +0.17 | +9.29% | 24 | 37 | 81.30% |
| BITO240920P00024000 | 2024-04-30 12:13PM EDT | 2024-09-20 | 4.77 | 4.60 | 5.20 | +0.60 | +14.39% | 11 | 67 | 95.78% |
| BITO240930P00024000 | 2024-04-30 9:52AM EDT | 2024-09-30 | 5.00 | 4.60 | 5.45 | +0.94 | +23.15% | 1 | 44 | 94.65% |
| BITO241220P00024000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 6.73 | 5.40 | 9.00 | 0.00 | - | - | 20 | 105.84% |
| BITO241231P00024000 | 2024-04-19 12:36PM EDT | 2024-12-31 | 7.90 | 7.50 | 8.60 | 0.00 | - | 3 | 675 | 114.94% |
| BITO250117P00024000 | 2024-04-29 9:53AM EDT | 2025-01-17 | 7.80 | 7.85 | 8.60 | 0.00 | - | 20 | 2,137 | 113.50% |
| BITO250331P00024000 | 2024-04-15 2:54PM EDT | 2025-03-31 | 9.23 | 7.70 | 11.90 | 0.00 | - | 2 | 18 | 119.34% |
| BITO250620P00024000 | 2024-04-17 1:51PM EDT | 2025-06-20 | 10.75 | 7.85 | 12.00 | 0.00 | - | 2 | 16 | 108.52% |
| BITO260116P00024000 | 2024-04-10 10:00AM EDT | 2026-01-16 | 10.05 | 9.75 | 13.00 | 0.00 | - | 1 | 1,673 | 101.98% |
© 2024 Yahoo. All rights reserved.