ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Strike:31.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503C00031000 | 2024-04-30 12:18PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 27 | 3,715 | 75.78% |
| BITO240510C00031000 | 2024-04-30 10:36AM EDT | 2024-05-10 | 0.06 | 0.06 | 0.08 | -0.04 | -33.33% | 150 | 504 | 60.16% |
| BITO240517C00031000 | 2024-04-30 12:25PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.16 | -0.07 | -31.82% | 380 | 5,084 | 56.06% |
| BITO240524C00031000 | 2024-04-30 11:35AM EDT | 2024-05-24 | 0.41 | 0.23 | 0.33 | +0.06 | +17.14% | 13 | 164 | 56.74% |
| BITO240531C00031000 | 2024-04-30 11:20AM EDT | 2024-05-31 | 0.21 | 0.17 | 0.41 | -0.33 | -61.11% | 7 | 18 | 50.68% |
| BITO240607C00031000 | 2024-04-25 1:51PM EDT | 2024-06-07 | 0.90 | 0.04 | 0.70 | 0.00 | - | - | 2 | 63.09% |
| BITO240621C00031000 | 2024-04-30 12:31PM EDT | 2024-06-21 | 0.56 | 0.59 | 0.70 | -0.32 | -36.36% | 34 | 2,251 | 52.34% |
| BITO240628C00031000 | 2024-04-30 12:32PM EDT | 2024-06-28 | 0.75 | 0.63 | 0.87 | -0.26 | -25.74% | 485 | 1,001 | 52.39% |
| BITO240920C00031000 | 2024-04-30 11:38AM EDT | 2024-09-20 | 1.82 | 1.40 | 1.97 | -0.43 | -19.11% | 21 | 270 | 50.00% |
| BITO240930C00031000 | 2024-04-29 9:30AM EDT | 2024-09-30 | 2.50 | 1.54 | 2.13 | 0.00 | - | 1 | 367 | 50.71% |
| BITO241220C00031000 | 2024-04-23 11:10AM EDT | 2024-12-20 | 3.62 | 2.00 | 2.52 | 0.00 | - | 4 | 4 | 49.51% |
| BITO241231C00031000 | 2024-04-30 11:36AM EDT | 2024-12-31 | 2.52 | 2.22 | 2.63 | -0.38 | -13.10% | 6 | 172 | 49.71% |
| BITO250117C00031000 | 2024-04-30 12:10PM EDT | 2025-01-17 | 2.43 | 2.39 | 2.70 | -1.07 | -30.57% | 39 | 2,029 | 48.88% |
| BITO250331C00031000 | 2024-04-18 10:32AM EDT | 2025-03-31 | 5.10 | 2.43 | 4.25 | 0.00 | - | 4 | 9 | 58.75% |
| BITO250620C00031000 | 2024-04-29 1:23PM EDT | 2025-06-20 | 4.50 | 3.85 | 4.65 | -0.05 | -1.10% | 5 | 444 | 52.73% |
| BITO260116C00031000 | 2024-04-30 12:29PM EDT | 2026-01-16 | 5.70 | 5.10 | 5.70 | -0.30 | -5.00% | 3 | 1,405 | 51.39% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503P00031000 | 2024-04-26 3:37PM EDT | 2024-05-03 | 4.30 | 5.25 | 6.60 | 0.00 | - | 52 | 126 | 249.81% |
| BITO240510P00031000 | 2024-04-22 3:19PM EDT | 2024-05-10 | 3.65 | 4.25 | 6.55 | 0.00 | - | 1 | 10 | 116.02% |
| BITO240517P00031000 | 2024-04-30 10:49AM EDT | 2024-05-17 | 5.50 | 5.75 | 6.00 | +0.67 | +13.87% | 1 | 562 | 115.33% |
| BITO240524P00031000 | 2024-04-30 12:29PM EDT | 2024-05-24 | 6.10 | 5.60 | 6.40 | +1.30 | +27.08% | 3 | 8 | 103.03% |
| BITO240531P00031000 | 2024-04-29 12:41PM EDT | 2024-05-31 | 5.01 | 5.40 | 6.45 | 0.00 | - | 1 | 6 | 88.38% |
| BITO240621P00031000 | 2024-04-30 11:19AM EDT | 2024-06-21 | 6.95 | 6.65 | 7.50 | +1.25 | +21.93% | 7 | 111 | 99.51% |
| BITO240628P00031000 | 2024-04-26 10:10AM EDT | 2024-06-28 | 5.71 | 6.60 | 7.60 | 0.00 | - | 1 | 64 | 94.14% |
| BITO240920P00031000 | 2024-04-16 9:30AM EDT | 2024-09-20 | 10.90 | 9.40 | 10.75 | 0.00 | - | 2 | 56 | 106.25% |
| BITO240930P00031000 | 2024-04-15 1:25PM EDT | 2024-09-30 | 10.00 | 9.65 | 12.00 | 0.00 | - | 2 | 72 | 113.87% |
| BITO241231P00031000 | 2024-04-22 1:27PM EDT | 2024-12-31 | 13.00 | 12.25 | 15.00 | 0.00 | - | 10 | 54 | 123.71% |
| BITO250117P00031000 | 2024-04-19 2:18PM EDT | 2025-01-17 | 13.66 | 13.10 | 15.00 | 0.00 | - | 59 | 611 | 124.76% |
| BITO250620P00031000 | 2024-03-27 10:02AM EDT | 2025-06-20 | 15.50 | 13.50 | 17.40 | 0.00 | - | 1 | 76 | 112.74% |
| BITO260116P00031000 | 2024-03-27 10:02AM EDT | 2026-01-16 | 15.55 | 14.50 | 18.40 | 0.00 | - | 2 | 5 | 100.20% |
© 2024 Yahoo. All rights reserved.