ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Strike:25.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503C00025000 | 2024-04-30 9:36AM EDT | 2024-05-03 | 1.27 | 0.48 | 1.94 | -1.42 | -52.79% | 6 | 36 | 96.88% |
| BITO240510C00025000 | 2024-04-26 3:25PM EDT | 2024-05-10 | 1.80 | 0.93 | 2.07 | -1.11 | -38.14% | 50 | 86 | 66.80% |
| BITO240517C00025000 | 2024-04-30 10:11AM EDT | 2024-05-17 | 1.50 | 1.41 | 1.66 | -0.97 | -39.27% | 32 | 5,088 | 30.08% |
| BITO240524C00025000 | 2024-04-18 10:43AM EDT | 2024-05-24 | 3.75 | 1.38 | 1.99 | 0.00 | - | - | 8 | 40.92% |
| BITO240531C00025000 | 2024-04-23 11:42AM EDT | 2024-05-31 | 4.21 | 1.46 | 2.47 | 0.00 | - | 1 | 1 | 53.61% |
| BITO240621C00025000 | 2024-04-30 10:15AM EDT | 2024-06-21 | 2.18 | 2.12 | 2.35 | -0.54 | -19.85% | 56 | 14,149 | 38.33% |
| BITO240628C00025000 | 2024-04-29 2:58PM EDT | 2024-06-28 | 3.03 | 2.06 | 2.88 | 0.00 | - | 1 | 618 | 49.56% |
| BITO240920C00025000 | 2024-04-30 10:13AM EDT | 2024-09-20 | 3.20 | 3.10 | 3.60 | -0.46 | -12.57% | 1 | 2,025 | 43.58% |
| BITO240930C00025000 | 2024-04-29 2:28PM EDT | 2024-09-30 | 4.00 | 3.00 | 4.30 | 0.00 | - | 2 | 327 | 52.95% |
| BITO241220C00025000 | 2024-04-30 9:53AM EDT | 2024-12-20 | 3.78 | 2.95 | 4.20 | -0.22 | -5.50% | 1 | 335 | 41.60% |
| BITO241231C00025000 | 2024-04-29 9:30AM EDT | 2024-12-31 | 4.45 | 3.30 | 0.00 | 0.00 | - | 3 | 654 | 0.00% |
| BITO250117C00025000 | 2024-04-30 10:13AM EDT | 2025-01-17 | 3.65 | 3.85 | 4.30 | -0.80 | -17.98% | 94 | 55,317 | 40.50% |
| BITO250331C00025000 | 2024-04-08 11:05AM EDT | 2025-03-31 | 9.74 | 3.20 | 6.50 | 0.00 | - | - | 2 | 58.98% |
| BITO250620C00025000 | 2024-04-30 10:13AM EDT | 2025-06-20 | 5.25 | 5.05 | 5.70 | -0.65 | -11.02% | 14 | 11,928 | 45.34% |
| BITO260116C00025000 | 2024-04-30 10:13AM EDT | 2026-01-16 | 6.50 | 5.80 | 6.90 | -0.50 | -7.14% | 135 | 11,103 | 46.29% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503P00025000 | 2024-04-30 10:16AM EDT | 2024-05-03 | 0.45 | 0.41 | 0.47 | +0.21 | +87.50% | 212 | 2,080 | 94.14% |
| BITO240510P00025000 | 2024-04-30 10:16AM EDT | 2024-05-10 | 0.84 | 0.79 | 0.84 | +0.31 | +58.49% | 185 | 920 | 80.47% |
| BITO240517P00025000 | 2024-04-30 10:14AM EDT | 2024-05-17 | 1.04 | 1.02 | 1.18 | +0.32 | +44.44% | 544 | 4,565 | 76.37% |
| BITO240524P00025000 | 2024-04-29 3:16PM EDT | 2024-05-24 | 1.01 | 0.69 | 1.73 | 0.00 | - | 12 | 36 | 69.14% |
| BITO240531P00025000 | 2024-04-30 9:30AM EDT | 2024-05-31 | 1.39 | 0.99 | 1.63 | +0.25 | +21.93% | 10 | 94 | 64.55% |
| BITO240607P00025000 | 2024-04-30 10:12AM EDT | 2024-06-07 | 2.00 | 1.50 | 4.00 | +0.38 | +23.46% | 3 | 305 | 102.93% |
| BITO240621P00025000 | 2024-04-30 10:14AM EDT | 2024-06-21 | 2.66 | 2.45 | 2.78 | +0.45 | +20.36% | 1 | 2,021 | 84.72% |
| BITO240628P00025000 | 2024-04-26 1:24PM EDT | 2024-06-28 | 2.28 | 2.44 | 3.00 | 0.00 | - | 12 | 31 | 82.23% |
| BITO240920P00025000 | 2024-04-30 9:49AM EDT | 2024-09-20 | 5.50 | 5.15 | 6.00 | +0.25 | +4.76% | 1 | 247 | 99.07% |
| BITO240930P00025000 | 2024-04-29 12:53PM EDT | 2024-09-30 | 5.25 | 5.25 | 6.15 | 0.00 | - | 1 | 196 | 97.75% |
| BITO241220P00025000 | 2024-04-29 10:55AM EDT | 2024-12-20 | 7.38 | 6.40 | 10.00 | 0.00 | - | 11 | 47 | 111.94% |
| BITO241231P00025000 | 2024-04-24 2:51PM EDT | 2024-12-31 | 8.55 | 7.70 | 9.75 | 0.00 | - | 10 | 330 | 116.36% |
| BITO250117P00025000 | 2024-04-29 1:40PM EDT | 2025-01-17 | 8.45 | 8.10 | 9.80 | 0.00 | - | 10 | 4,362 | 115.43% |
| BITO250331P00025000 | 2024-04-26 1:08PM EDT | 2025-03-31 | 10.10 | 8.50 | 12.75 | 0.00 | - | 5 | 29 | 121.83% |
| BITO250620P00025000 | 2024-04-23 9:33AM EDT | 2025-06-20 | 10.92 | 8.55 | 12.80 | 0.00 | - | 10 | 80 | 109.89% |
| BITO260116P00025000 | 2024-04-19 1:11PM EDT | 2026-01-16 | 11.52 | 0.00 | 12.55 | 0.00 | - | 2 | 215 | 53.00% |
© 2024 Yahoo. All rights reserved.