ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Strike:30.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503C00030000 | 2024-04-30 2:27PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 147 | 3,963 | 72.66% |
| BITO240510C00030000 | 2024-04-30 2:19PM EDT | 2024-05-10 | 0.09 | 0.09 | 0.11 | -0.06 | -40.00% | 245 | 2,523 | 56.64% |
| BITO240517C00030000 | 2024-04-30 2:34PM EDT | 2024-05-17 | 0.18 | 0.18 | 0.20 | -0.11 | -37.93% | 8,648 | 10,898 | 52.54% |
| BITO240524C00030000 | 2024-04-30 2:31PM EDT | 2024-05-24 | 0.33 | 0.30 | 0.37 | -0.21 | -38.89% | 456 | 418 | 53.42% |
| BITO240531C00030000 | 2024-04-30 12:34PM EDT | 2024-05-31 | 0.48 | 0.44 | 0.56 | -0.18 | -27.27% | 64 | 301 | 54.79% |
| BITO240607C00030000 | 2024-04-30 11:06AM EDT | 2024-06-07 | 0.57 | 0.43 | 1.09 | -0.16 | -21.92% | 3 | 15 | 59.28% |
| BITO240621C00030000 | 2024-04-30 2:32PM EDT | 2024-06-21 | 0.79 | 0.76 | 0.80 | -0.25 | -24.04% | 553 | 22,950 | 51.47% |
| BITO240628C00030000 | 2024-04-30 2:15PM EDT | 2024-06-28 | 0.93 | 0.83 | 0.93 | -0.29 | -23.77% | 99 | 1,863 | 51.17% |
| BITO240920C00030000 | 2024-04-30 2:36PM EDT | 2024-09-20 | 1.94 | 1.80 | 2.09 | -0.36 | -15.65% | 393 | 3,467 | 50.68% |
| BITO240930C00030000 | 2024-04-30 2:29PM EDT | 2024-09-30 | 2.10 | 2.00 | 2.20 | -0.40 | -16.00% | 370 | 3,122 | 51.39% |
| BITO241220C00030000 | 2024-04-30 2:01PM EDT | 2024-12-20 | 2.50 | 2.03 | 2.66 | -0.25 | -9.09% | 259 | 47 | 48.44% |
| BITO241231C00030000 | 2024-04-30 2:27PM EDT | 2024-12-31 | 2.80 | 2.57 | 2.80 | -0.27 | -8.79% | 101 | 2,294 | 49.00% |
| BITO250117C00030000 | 2024-04-30 2:27PM EDT | 2025-01-17 | 2.78 | 2.70 | 2.80 | -0.32 | -10.32% | 728 | 107,916 | 47.39% |
| BITO250331C00030000 | 2024-04-29 10:13AM EDT | 2025-03-31 | 4.00 | 3.25 | 4.15 | 0.00 | - | 6 | 208 | 50.95% |
| BITO250620C00030000 | 2024-04-30 2:06PM EDT | 2025-06-20 | 4.15 | 4.10 | 4.20 | -0.50 | -10.75% | 362 | 25,150 | 50.22% |
| BITO260116C00030000 | 2024-04-30 1:38PM EDT | 2026-01-16 | 5.40 | 5.30 | 5.75 | -0.45 | -7.69% | 578 | 20,221 | 50.67% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503P00030000 | 2024-04-30 1:34PM EDT | 2024-05-03 | 4.96 | 3.70 | 5.55 | +1.26 | +34.05% | 18 | 479 | 185.74% |
| BITO240510P00030000 | 2024-04-30 1:34PM EDT | 2024-05-10 | 4.96 | 4.75 | 5.40 | +1.54 | +45.03% | 8 | 117 | 140.53% |
| BITO240517P00030000 | 2024-04-30 2:04PM EDT | 2024-05-17 | 4.95 | 4.90 | 5.05 | +0.95 | +23.75% | 944 | 1,566 | 105.08% |
| BITO240524P00030000 | 2024-04-29 12:32PM EDT | 2024-05-24 | 4.21 | 4.40 | 5.65 | 0.00 | - | 5 | 2 | 91.21% |
| BITO240531P00030000 | 2024-04-30 10:20AM EDT | 2024-05-31 | 4.90 | 5.05 | 5.60 | +0.48 | +10.86% | 1 | 25 | 91.21% |
| BITO240621P00030000 | 2024-04-30 11:46AM EDT | 2024-06-21 | 6.30 | 6.10 | 6.55 | +0.87 | +16.02% | 7 | 2,105 | 97.02% |
| BITO240628P00030000 | 2024-04-24 11:30AM EDT | 2024-06-28 | 6.10 | 5.75 | 6.80 | +0.70 | +12.96% | 100 | 42 | 89.99% |
| BITO240920P00030000 | 2024-04-30 2:22PM EDT | 2024-09-20 | 9.60 | 9.35 | 10.00 | +0.50 | +5.49% | 93 | 525 | 110.25% |
| BITO240930P00030000 | 2024-04-15 11:11AM EDT | 2024-09-30 | 8.95 | 9.40 | 10.15 | 0.00 | - | 5 | 181 | 108.11% |
| BITO241231P00030000 | 2024-04-30 11:49AM EDT | 2024-12-31 | 12.60 | 11.40 | 13.35 | +0.20 | +1.61% | 27 | 308 | 116.89% |
| BITO250117P00030000 | 2024-04-30 2:29PM EDT | 2025-01-17 | 13.00 | 12.55 | 13.40 | +0.10 | +0.78% | 17 | 4,452 | 120.29% |
| BITO250331P00030000 | 2024-04-29 3:43PM EDT | 2025-03-31 | 14.25 | 0.00 | 16.60 | 0.00 | - | 13 | 17 | 58.37% |
| BITO250620P00030000 | 2024-04-22 1:57PM EDT | 2025-06-20 | 14.60 | 13.30 | 17.50 | 0.00 | - | 4 | 130 | 119.68% |
| BITO260116P00030000 | 2024-04-29 3:52PM EDT | 2026-01-16 | 15.50 | 15.50 | 17.25 | 0.00 | - | 2 | 169 | 105.98% |
© 2024 Yahoo. All rights reserved.