UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
78.94 -2.99 (-3.65%) GOLD FUTURES
2,319.90 +17.00 (+0.74%) DOW
38,100.06 +284.14 (+0.75%) Bitcoin GBP
46,593.32 -1,647.60 (-3.42%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503C00018000 | 2024-05-01 1:52PM EDT | 18.00 | 5.35 | 5.30 | 5.40 | -2.75 | -33.95% | 6 | 21 | 0.00% |
| BITO240503C00019000 | 2024-05-01 12:37PM EDT | 19.00 | 4.20 | 3.70 | 4.45 | -8.52 | -66.98% | 1 | 0 | 0.00% |
| BITO240503C00019500 | 2024-04-30 1:21PM EDT | 19.50 | 6.69 | 3.35 | 3.95 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240503C00020000 | 2024-05-01 9:41AM EDT | 20.00 | 3.40 | 2.95 | 3.45 | -4.86 | -58.84% | 20 | 0 | 0.00% |
| BITO240503C00022000 | 2024-05-01 12:00PM EDT | 22.00 | 1.27 | 1.33 | 1.68 | -6.93 | -84.51% | 430 | 1 | 50.78% |
| BITO240503C00023000 | 2024-05-01 2:20PM EDT | 23.00 | 0.70 | 0.69 | 0.73 | -3.45 | -83.13% | 1,666 | 0 | 34.77% |
| BITO240503C00023500 | 2024-05-01 2:19PM EDT | 23.50 | 0.41 | 0.41 | 0.42 | -2.08 | -83.53% | 10,239 | 21 | 39.45% |
| BITO240503C00024000 | 2024-05-01 2:19PM EDT | 24.00 | 0.26 | 0.22 | 0.25 | -1.47 | -84.97% | 2,662 | 2 | 46.29% |
| BITO240503C00024500 | 2024-05-01 2:19PM EDT | 24.50 | 0.13 | 0.13 | 0.15 | -1.64 | -92.66% | 922 | 1 | 50.39% |
| BITO240503C00025000 | 2024-05-01 2:11PM EDT | 25.00 | 0.11 | 0.07 | 0.11 | -1.49 | -93.12% | 1,049 | 4 | 56.64% |
| BITO240503C00025500 | 2024-05-01 1:54PM EDT | 25.50 | 0.06 | 0.04 | 0.07 | -0.23 | -79.31% | 1,401 | 1,034 | 60.94% |
| BITO240503C00026000 | 2024-05-01 2:08PM EDT | 26.00 | 0.05 | 0.03 | 0.05 | -0.13 | -72.22% | 402 | 4,246 | 67.19% |
| BITO240503C00026500 | 2024-05-01 2:10PM EDT | 26.50 | 0.03 | 0.02 | 0.05 | -0.08 | -72.73% | 1,490 | 3,515 | 75.78% |
| BITO240503C00027000 | 2024-05-01 2:15PM EDT | 27.00 | 0.02 | 0.02 | 0.03 | -0.07 | -70.00% | 5,630 | 5,744 | 79.69% |
| BITO240503C00027500 | 2024-05-01 12:38PM EDT | 27.50 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 208 | 2,446 | 92.19% |
| BITO240503C00028000 | 2024-05-01 2:22PM EDT | 28.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 948 | 12,055 | 93.75% |
| BITO240503C00028500 | 2024-05-01 1:52PM EDT | 28.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 335 | 5,100 | 98.44% |
| BITO240503C00029000 | 2024-05-01 2:18PM EDT | 29.00 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 174 | 3,886 | 106.25% |
| BITO240503C00029500 | 2024-05-01 12:40PM EDT | 29.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 73 | 4,363 | 112.50% |
| BITO240503C00030000 | 2024-05-01 2:18PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 822 | 3,937 | 125.00% |
| BITO240503C00030500 | 2024-05-01 11:58AM EDT | 30.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 219 | 1,521 | 128.13% |
| BITO240503C00031000 | 2024-05-01 2:15PM EDT | 31.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 272 | 3,624 | 134.38% |
| BITO240503C00031500 | 2024-05-01 1:45PM EDT | 31.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 676 | 151.56% |
| BITO240503C00032000 | 2024-05-01 2:11PM EDT | 32.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 30 | 1,945 | 157.81% |
| BITO240503C00032500 | 2024-05-01 10:29AM EDT | 32.50 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 1 | 707 | 153.13% |
| BITO240503C00033000 | 2024-05-01 2:17PM EDT | 33.00 | 0.02 | 0.00 | 0.04 | +0.01 | - | 13 | 1,169 | 165.63% |
| BITO240503C00033500 | 2024-04-30 3:43PM EDT | 33.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 15 | 244 | 197.66% |
| BITO240503C00034000 | 2024-04-30 9:52AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,052 | 150.00% |
| BITO240503C00034500 | 2024-04-30 9:32AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 98 | 156.25% |
| BITO240503C00035000 | 2024-04-30 11:24AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 82 | 750 | 162.50% |
| BITO240503C00035500 | 2024-04-30 12:02PM EDT | 35.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 336.72% |
| BITO240503C00036000 | 2024-04-30 9:52AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 103 | 175.00% |
| BITO240503C00037000 | 2024-04-29 12:00PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 150 | 206.25% |
| BITO240503C00038000 | 2024-04-23 1:08PM EDT | 38.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 285 | 375.00% |
| BITO240503C00039000 | 2024-04-30 1:45PM EDT | 39.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 389.45% |
| BITO240503C00040000 | 2024-05-01 9:35AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 38 | 212.50% |
| BITO240503C00041000 | 2024-04-29 10:03AM EDT | 41.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 416.41% |
| BITO240503C00042000 | 2024-04-15 10:58AM EDT | 42.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 429.30% |
| BITO240503C00043000 | 2024-04-19 3:30PM EDT | 43.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 441.41% |
| BITO240503C00044000 | 2024-04-23 9:33AM EDT | 44.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 453.52% |
| BITO240503C00045000 | 2024-04-18 10:48AM EDT | 45.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 127 | 465.23% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503P00018000 | 2024-05-01 1:11PM EDT | 18.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 10 | 142 | 417.58% |
| BITO240503P00018500 | 2024-05-01 9:37AM EDT | 18.50 | 0.06 | 0.00 | 0.35 | +0.05 | +500.00% | 15 | 1 | 207.03% |
| BITO240503P00019000 | 2024-05-01 12:58PM EDT | 19.00 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 7 | 69 | 135.94% |
| BITO240503P00020000 | 2024-05-01 1:52PM EDT | 20.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1,354 | 1,883 | 100.00% |
| BITO240503P00020500 | 2024-05-01 1:55PM EDT | 20.50 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 92 | 5 | 87.50% |
| BITO240503P00021000 | 2024-05-01 1:34PM EDT | 21.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 162 | 42 | 80.47% |
| BITO240503P00022000 | 2024-05-01 2:16PM EDT | 22.00 | 0.11 | 0.11 | 0.13 | 0.00 | - | 912 | 893 | 76.56% |
| BITO240503P00023000 | 2024-05-01 2:18PM EDT | 23.00 | 0.35 | 0.32 | 0.35 | +0.14 | +66.67% | 1,789 | 1,432 | 71.88% |
| BITO240503P00023500 | 2024-05-01 2:17PM EDT | 23.50 | 0.54 | 0.53 | 0.56 | +0.22 | +68.75% | 1,280 | 369 | 72.66% |
| BITO240503P00024000 | 2024-05-01 2:19PM EDT | 24.00 | 0.88 | 0.84 | 0.90 | +0.43 | +95.56% | 1,976 | 1,454 | 79.30% |
| BITO240503P00024500 | 2024-05-01 2:11PM EDT | 24.50 | 1.20 | 1.23 | 1.28 | +0.59 | +96.72% | 898 | 910 | 87.11% |
| BITO240503P00025000 | 2024-05-01 2:10PM EDT | 25.00 | 1.66 | 1.66 | 1.72 | +0.79 | +90.80% | 710 | 2,273 | 97.27% |
| BITO240503P00025500 | 2024-05-01 2:11PM EDT | 25.50 | 2.39 | 2.02 | 2.32 | +1.19 | +99.17% | 94 | 1,220 | 110.94% |
| BITO240503P00026000 | 2024-05-01 2:04PM EDT | 26.00 | 2.55 | 2.61 | 2.69 | +0.88 | +52.69% | 332 | 1,879 | 123.05% |
| BITO240503P00026500 | 2024-05-01 1:35PM EDT | 26.50 | 3.30 | 3.15 | 3.20 | +1.35 | +69.23% | 138 | 1,525 | 141.41% |
| BITO240503P00027000 | 2024-05-01 2:04PM EDT | 27.00 | 3.50 | 3.60 | 3.65 | +1.40 | +66.67% | 2,929 | 11,636 | 146.09% |
| BITO240503P00027500 | 2024-05-01 2:14PM EDT | 27.50 | 4.05 | 4.05 | 4.20 | +1.10 | +37.29% | 978 | 7,174 | 158.98% |
| BITO240503P00028000 | 2024-05-01 2:11PM EDT | 28.00 | 4.60 | 4.60 | 4.70 | +1.45 | +46.03% | 2,166 | 6,285 | 175.78% |
| BITO240503P00028500 | 2024-05-01 1:44PM EDT | 28.50 | 5.35 | 5.05 | 6.65 | +1.37 | +34.42% | 1,736 | 2,007 | 296.68% |
| BITO240503P00029000 | 2024-05-01 1:43PM EDT | 29.00 | 5.80 | 5.55 | 5.65 | +1.55 | +36.47% | 1,473 | 2,915 | 188.67% |
| BITO240503P00029500 | 2024-05-01 1:42PM EDT | 29.50 | 6.34 | 6.10 | 7.05 | +1.73 | +37.53% | 1,276 | 1,536 | 283.40% |
| BITO240503P00030000 | 2024-05-01 1:55PM EDT | 30.00 | 6.66 | 6.05 | 7.35 | +1.70 | +34.27% | 205 | 461 | 230.86% |
| BITO240503P00030500 | 2024-05-01 1:37PM EDT | 30.50 | 7.35 | 7.05 | 7.20 | +3.46 | +88.95% | 5 | 95 | 225.39% |
| BITO240503P00031000 | 2024-04-26 3:37PM EDT | 31.00 | 4.30 | 7.60 | 7.70 | 0.00 | - | 52 | 126 | 240.63% |
| BITO240503P00031500 | 2024-04-24 3:41PM EDT | 31.50 | 4.18 | 8.10 | 8.40 | 0.00 | - | 11 | 15 | 271.88% |
| BITO240503P00032000 | 2024-05-01 10:07AM EDT | 32.00 | 8.70 | 8.55 | 8.70 | +2.20 | +33.85% | 1 | 82 | 253.91% |
| BITO240503P00032500 | 2024-04-02 11:50AM EDT | 32.50 | 5.90 | 8.75 | 9.20 | 0.00 | - | 4 | 4 | 219.53% |
| BITO240503P00033000 | 2024-05-01 11:09AM EDT | 33.00 | 9.90 | 9.40 | 9.70 | +1.61 | +19.42% | 6 | 33 | 251.95% |
| BITO240503P00034000 | 2024-04-30 10:20AM EDT | 34.00 | 8.67 | 10.20 | 10.70 | 0.00 | - | 4 | 4 | 232.81% |
| BITO240503P00035000 | 2024-04-15 10:29AM EDT | 35.00 | 7.38 | 11.55 | 11.95 | 0.00 | - | 3 | 9 | 335.55% |
| BITO240503P00045000 | 2024-04-01 11:27AM EDT | 45.00 | 16.63 | 21.80 | 22.90 | 0.00 | - | - | 71 | 599.61% |
© 2024 Yahoo. All rights reserved.