ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:27.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503C00027000 | 2024-04-30 3:48PM EDT | 2024-05-03 | 0.12 | 0.11 | 0.13 | -0.48 | -80.00% | 4,232 | 4,604 | 51.17% |
| BITO240510C00027000 | 2024-04-30 3:43PM EDT | 2024-05-10 | 0.36 | 0.31 | 0.40 | -0.44 | -55.00% | 943 | 257 | 51.47% |
| BITO240517C00027000 | 2024-04-30 3:47PM EDT | 2024-05-17 | 0.55 | 0.53 | 0.56 | -0.43 | -43.88% | 986 | 1,812 | 48.19% |
| BITO240524C00027000 | 2024-04-30 3:48PM EDT | 2024-05-24 | 0.75 | 0.60 | 0.98 | -0.59 | -44.03% | 69 | 119 | 50.20% |
| BITO240531C00027000 | 2024-04-30 10:42AM EDT | 2024-05-31 | 1.23 | 1.00 | 1.23 | -0.08 | -6.11% | 246 | 26 | 55.57% |
| BITO240621C00027000 | 2024-04-30 3:25PM EDT | 2024-06-21 | 1.35 | 1.17 | 1.51 | -0.58 | -30.05% | 273 | 1,965 | 53.52% |
| BITO240628C00027000 | 2024-04-30 3:49PM EDT | 2024-06-28 | 1.50 | 1.50 | 1.70 | -0.84 | -34.43% | 66 | 246 | 52.49% |
| BITO240920C00027000 | 2024-04-30 3:26PM EDT | 2024-09-20 | 2.60 | 2.52 | 3.25 | -0.35 | -11.86% | 114 | 180 | 53.96% |
| BITO240930C00027000 | 2024-04-30 10:28AM EDT | 2024-09-30 | 2.88 | 2.45 | 0.00 | -0.37 | -11.38% | 2 | 121 | 3.13% |
| BITO241220C00027000 | 2024-04-30 1:16PM EDT | 2024-12-20 | 2.95 | 2.85 | 4.50 | -0.50 | -14.49% | 9 | 33 | 51.88% |
| BITO241231C00027000 | 2024-04-30 2:22PM EDT | 2024-12-31 | 3.28 | 3.20 | 3.75 | -2.10 | -39.03% | 10 | 138 | 51.61% |
| BITO250117C00027000 | 2024-04-30 12:26PM EDT | 2025-01-17 | 3.15 | 2.40 | 4.65 | -1.00 | -24.10% | 4 | 1,489 | 60.38% |
| BITO250620C00027000 | 2024-04-30 1:21PM EDT | 2025-06-20 | 4.97 | 4.15 | 5.35 | -0.58 | -10.45% | 4 | 390 | 54.44% |
| BITO260116C00027000 | 2024-04-30 3:46PM EDT | 2026-01-16 | 6.16 | 5.80 | 6.35 | -0.34 | -5.23% | 1,070 | 2,039 | 52.08% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503P00027000 | 2024-04-30 3:48PM EDT | 2024-05-03 | 2.10 | 1.85 | 3.20 | +1.03 | +100.98% | 870 | 11,636 | 158.59% |
| BITO240510P00027000 | 2024-04-30 3:14PM EDT | 2024-05-10 | 2.25 | 2.20 | 2.43 | +0.80 | +55.17% | 72 | 677 | 83.40% |
| BITO240517P00027000 | 2024-04-30 3:20PM EDT | 2024-05-17 | 2.51 | 2.35 | 2.79 | +0.91 | +56.88% | 171 | 10,823 | 76.76% |
| BITO240524P00027000 | 2024-04-30 3:14PM EDT | 2024-05-24 | 2.75 | 1.79 | 3.30 | +0.84 | +43.98% | 3 | 57 | 64.16% |
| BITO240531P00027000 | 2024-04-30 3:20PM EDT | 2024-05-31 | 2.94 | 1.82 | 4.35 | +0.79 | +36.74% | 34 | 364 | 74.90% |
| BITO240621P00027000 | 2024-04-30 3:38PM EDT | 2024-06-21 | 4.03 | 3.80 | 4.25 | +0.62 | +18.18% | 157 | 286 | 82.42% |
| BITO240628P00027000 | 2024-04-30 2:49PM EDT | 2024-06-28 | 4.20 | 3.95 | 4.55 | +0.70 | +20.00% | 11 | 87 | 82.86% |
| BITO240920P00027000 | 2024-04-25 12:58PM EDT | 2024-09-20 | 6.50 | 6.90 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| BITO240930P00027000 | 2024-04-23 2:00PM EDT | 2024-09-30 | 6.60 | 6.90 | 8.15 | 0.00 | - | 1 | 33 | 101.69% |
| BITO241220P00027000 | 2024-04-29 9:30AM EDT | 2024-12-20 | 8.95 | 8.00 | 12.00 | 0.00 | - | 1 | 4 | 114.21% |
| BITO241231P00027000 | 2024-04-30 10:13AM EDT | 2024-12-31 | 10.23 | 8.75 | 12.20 | +0.37 | +3.75% | 22 | 845 | 117.80% |
| BITO250117P00027000 | 2024-04-26 3:25PM EDT | 2025-01-17 | 10.25 | 8.80 | 11.80 | 0.00 | - | 101 | 218 | 111.72% |
| BITO250331P00027000 | 2024-04-12 9:44AM EDT | 2025-03-31 | 10.50 | 10.00 | 14.00 | 0.00 | - | 2 | 2 | 118.21% |
| BITO250620P00027000 | 2024-04-15 3:33PM EDT | 2025-06-20 | 13.45 | 10.50 | 15.00 | 0.00 | - | 3 | 0 | 114.09% |
| BITO260116P00027000 | 2024-04-15 9:44AM EDT | 2026-01-16 | 12.23 | 11.10 | 16.00 | 0.00 | - | 1 | 6 | 100.17% |
© 2024 Yahoo. All rights reserved.