ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240517C00013000 | 2024-05-03 3:35PM EDT | 13.00 | 12.17 | 11.90 | 12.40 | +2.05 | +20.26% | 20 | 5 | 213.67% |
| BITO240517C00014000 | 2024-04-30 3:40PM EDT | 14.00 | 12.05 | 10.90 | 11.85 | 0.00 | - | 2 | 1 | 186.72% |
| BITO240517C00015000 | 2024-03-06 11:25AM EDT | 15.00 | 15.40 | 13.25 | 16.50 | 0.00 | - | 5 | 0 | 609.57% |
| BITO240517C00017000 | 2024-04-30 3:33PM EDT | 17.00 | 8.80 | 8.15 | 8.70 | 0.00 | - | 72 | 10 | 142.58% |
| BITO240517C00018000 | 2024-05-02 3:33PM EDT | 18.00 | 7.19 | 7.20 | 7.95 | +1.07 | +17.48% | 6 | 27 | 146.09% |
| BITO240517C00019000 | 2024-05-01 11:30AM EDT | 19.00 | 4.30 | 5.90 | 6.90 | 0.00 | - | 9 | 25 | 106.06% |
| BITO240517C00020000 | 2024-05-03 12:01PM EDT | 20.00 | 5.25 | 4.80 | 6.90 | +0.99 | +23.24% | 32 | 395 | 135.94% |
| BITO240517C00021000 | 2024-05-03 10:47AM EDT | 21.00 | 4.30 | 3.80 | 5.00 | +0.85 | +24.64% | 1 | 367 | 75.98% |
| BITO240517C00022000 | 2024-05-03 2:36PM EDT | 22.00 | 3.45 | 3.40 | 3.70 | +0.85 | +32.69% | 58 | 176 | 75.20% |
| BITO240517C00023000 | 2024-05-03 1:13PM EDT | 23.00 | 2.49 | 2.56 | 2.73 | +0.64 | +34.59% | 19 | 114 | 65.33% |
| BITO240517C00024000 | 2024-05-03 3:41PM EDT | 24.00 | 1.76 | 1.63 | 1.88 | +0.60 | +51.72% | 343 | 6,391 | 53.71% |
| BITO240517C00024500 | 2024-05-03 3:58PM EDT | 24.50 | 1.45 | 1.33 | 1.51 | +0.53 | +57.61% | 734 | 297 | 52.54% |
| BITO240517C00025000 | 2024-05-03 3:59PM EDT | 25.00 | 1.19 | 1.17 | 1.21 | +0.45 | +60.81% | 2,000 | 6,143 | 54.88% |
| BITO240517C00025500 | 2024-05-03 3:58PM EDT | 25.50 | 0.91 | 0.93 | 0.96 | +0.34 | +59.65% | 608 | 159 | 54.49% |
| BITO240517C00026000 | 2024-05-03 3:55PM EDT | 26.00 | 0.71 | 0.71 | 0.75 | +0.25 | +54.35% | 722 | 2,614 | 53.81% |
| BITO240517C00026500 | 2024-05-03 3:52PM EDT | 26.50 | 0.56 | 0.55 | 0.58 | +0.19 | +51.35% | 83 | 673 | 53.81% |
| BITO240517C00027000 | 2024-05-03 3:59PM EDT | 27.00 | 0.42 | 0.42 | 0.47 | +0.13 | +44.83% | 289 | 2,402 | 54.79% |
| BITO240517C00027500 | 2024-05-03 3:08PM EDT | 27.50 | 0.31 | 0.32 | 0.38 | +0.06 | +24.00% | 67 | 608 | 55.76% |
| BITO240517C00028000 | 2024-05-03 3:59PM EDT | 28.00 | 0.26 | 0.25 | 0.27 | +0.07 | +36.84% | 452 | 6,681 | 55.66% |
| BITO240517C00028500 | 2024-05-03 2:29PM EDT | 28.50 | 0.20 | 0.19 | 0.22 | +0.03 | +17.65% | 2,070 | 595 | 56.84% |
| BITO240517C00029000 | 2024-05-03 3:51PM EDT | 29.00 | 0.16 | 0.16 | 0.17 | +0.01 | +6.67% | 58 | 9,110 | 58.20% |
| BITO240517C00029500 | 2024-05-03 2:03PM EDT | 29.50 | 0.13 | 0.06 | 0.14 | +0.02 | +18.18% | 42 | 1,136 | 55.66% |
| BITO240517C00030000 | 2024-05-03 3:55PM EDT | 30.00 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 512 | 13,264 | 61.33% |
| BITO240517C00030500 | 2024-05-03 11:43AM EDT | 30.50 | 0.08 | 0.07 | 0.10 | 0.00 | - | 52 | 93 | 62.11% |
| BITO240517C00031000 | 2024-05-03 3:51PM EDT | 31.00 | 0.07 | 0.06 | 0.11 | 0.00 | - | 270 | 4,829 | 66.02% |
| BITO240517C00031500 | 2024-05-03 9:49AM EDT | 31.50 | 0.07 | 0.05 | 0.16 | -0.03 | -30.00% | 3 | 113 | 73.05% |
| BITO240517C00032000 | 2024-05-03 3:09PM EDT | 32.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 37 | 7,751 | 69.92% |
| BITO240517C00032500 | 2024-05-03 9:30AM EDT | 32.50 | 0.20 | 0.02 | 0.45 | +0.16 | +400.00% | 1 | 93 | 97.66% |
| BITO240517C00033000 | 2024-05-03 2:46PM EDT | 33.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 123 | 7,221 | 69.53% |
| BITO240517C00033500 | 2024-04-30 10:15AM EDT | 33.50 | 0.10 | 0.02 | 0.18 | 0.00 | - | 1 | 109 | 87.50% |
| BITO240517C00034000 | 2024-05-03 3:53PM EDT | 34.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 25 | 6,643 | 75.78% |
| BITO240517C00035000 | 2024-05-03 2:40PM EDT | 35.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 54 | 8,961 | 77.34% |
| BITO240517C00036000 | 2024-05-03 9:46AM EDT | 36.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 1 | 4,171 | 82.81% |
| BITO240517C00037000 | 2024-05-02 1:56PM EDT | 37.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 6 | 1,816 | 88.28% |
| BITO240517C00038000 | 2024-04-30 3:34PM EDT | 38.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1,986 | 3,663 | 93.75% |
| BITO240517C00039000 | 2024-04-29 10:25AM EDT | 39.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 21 | 2,805 | 98.44% |
| BITO240517C00040000 | 2024-05-03 9:38AM EDT | 40.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 4 | 2,110 | 103.13% |
| BITO240517C00041000 | 2024-04-24 12:17PM EDT | 41.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 100 | 316 | 107.81% |
| BITO240517C00042000 | 2024-05-03 2:06PM EDT | 42.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 628 | 2,484 | 136.72% |
| BITO240517C00043000 | 2024-04-30 3:46PM EDT | 43.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 974 | 133.59% |
| BITO240517C00044000 | 2024-05-01 2:07PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 646 | 109.38% |
| BITO240517C00045000 | 2024-05-02 1:50PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3,564 | 106.25% |
| BITO240517C00046000 | 2024-05-03 2:33PM EDT | 46.00 | 0.01 | 0.01 | 0.11 | -0.25 | -96.15% | 137 | 7 | 145.31% |
| BITO240517C00047000 | 2024-04-30 10:53AM EDT | 47.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 39 | 145.31% |
| BITO240517C00048000 | 2024-04-17 12:38PM EDT | 48.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 16 | 56 | 157.03% |
| BITO240517C00049000 | 2024-04-12 1:53PM EDT | 49.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 15 | 27 | 140.63% |
| BITO240517C00050000 | 2024-04-24 12:00PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 1,035 | 121.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240517P00013000 | 2024-04-19 9:48AM EDT | 13.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 224.22% |
| BITO240517P00014000 | 2024-04-19 9:40AM EDT | 14.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 2 | 3 | 182.81% |
| BITO240517P00015000 | 2024-05-02 10:59AM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 614 | 121.88% |
| BITO240517P00016000 | 2024-05-02 3:14PM EDT | 16.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 15 | 1,131 | 121.09% |
| BITO240517P00017000 | 2024-05-03 3:59PM EDT | 17.00 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 141 | 124 | 89.06% |
| BITO240517P00018000 | 2024-05-02 1:53PM EDT | 18.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 42 | 272 | 89.84% |
| BITO240517P00019000 | 2024-05-03 9:51AM EDT | 19.00 | 0.07 | 0.02 | 0.06 | -0.01 | -12.50% | 60 | 396 | 77.34% |
| BITO240517P00020000 | 2024-05-03 3:48PM EDT | 20.00 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 673 | 2,227 | 72.66% |
| BITO240517P00021000 | 2024-05-03 3:59PM EDT | 21.00 | 0.10 | 0.09 | 0.11 | -0.15 | -60.00% | 606 | 2,188 | 65.23% |
| BITO240517P00022000 | 2024-05-03 3:42PM EDT | 22.00 | 0.18 | 0.16 | 0.19 | -0.20 | -52.63% | 67 | 925 | 60.74% |
| BITO240517P00022500 | 2024-05-03 3:09PM EDT | 22.50 | 0.26 | 0.21 | 0.24 | -0.24 | -48.00% | 10 | 213 | 58.20% |
| BITO240517P00023000 | 2024-05-03 3:57PM EDT | 23.00 | 0.30 | 0.28 | 0.31 | -0.34 | -53.12% | 235 | 1,805 | 55.96% |
| BITO240517P00023500 | 2024-05-03 3:08PM EDT | 23.50 | 0.42 | 0.38 | 0.41 | -0.38 | -47.50% | 61 | 228 | 54.49% |
| BITO240517P00024000 | 2024-05-03 3:59PM EDT | 24.00 | 0.51 | 0.50 | 0.54 | -0.52 | -50.49% | 273 | 4,791 | 52.83% |
| BITO240517P00024500 | 2024-05-03 3:51PM EDT | 24.50 | 0.65 | 0.60 | 0.70 | -0.62 | -48.82% | 366 | 956 | 52.54% |
| BITO240517P00025000 | 2024-05-03 3:59PM EDT | 25.00 | 0.86 | 0.85 | 0.91 | -0.79 | -47.88% | 640 | 5,073 | 50.29% |
| BITO240517P00025500 | 2024-05-03 3:32PM EDT | 25.50 | 1.18 | 1.03 | 1.14 | -0.82 | -41.00% | 440 | 436 | 50.20% |
| BITO240517P00026000 | 2024-05-03 3:47PM EDT | 26.00 | 1.48 | 1.40 | 1.44 | -0.83 | -35.93% | 91 | 1,294 | 50.10% |
| BITO240517P00026500 | 2024-05-03 3:29PM EDT | 26.50 | 1.88 | 1.61 | 1.79 | -0.93 | -33.10% | 8 | 127 | 50.78% |
| BITO240517P00027000 | 2024-05-03 2:37PM EDT | 27.00 | 2.26 | 2.10 | 2.17 | -0.87 | -27.80% | 33 | 10,722 | 51.47% |
| BITO240517P00027500 | 2024-05-03 2:44PM EDT | 27.50 | 2.61 | 2.48 | 2.58 | -1.01 | -27.90% | 17 | 35 | 52.34% |
| BITO240517P00028000 | 2024-05-03 3:39PM EDT | 28.00 | 3.06 | 2.85 | 3.00 | -1.04 | -25.37% | 25 | 2,035 | 52.54% |
| BITO240517P00028500 | 2024-05-03 12:31PM EDT | 28.50 | 3.50 | 3.35 | 3.45 | -1.01 | -22.39% | 4 | 137 | 53.71% |
| BITO240517P00029000 | 2024-05-03 11:06AM EDT | 29.00 | 4.00 | 3.80 | 4.00 | -0.98 | -19.68% | 11 | 797 | 53.52% |
| BITO240517P00030000 | 2024-05-03 11:52AM EDT | 30.00 | 5.01 | 4.75 | 5.00 | -0.96 | -16.08% | 21 | 2,176 | 59.38% |
| BITO240517P00030500 | 2024-05-01 1:52PM EDT | 30.50 | 7.23 | 5.20 | 5.50 | 0.00 | - | 1 | 5 | 59.57% |
| BITO240517P00031000 | 2024-05-02 1:33PM EDT | 31.00 | 5.89 | 5.70 | 6.00 | -1.15 | -16.34% | 5 | 550 | 63.67% |
| BITO240517P00031500 | 2024-04-25 11:23AM EDT | 31.50 | 5.10 | 6.05 | 6.50 | 0.00 | - | - | 5 | 87.50% |
| BITO240517P00032000 | 2024-05-03 9:58AM EDT | 32.00 | 6.93 | 6.60 | 7.00 | -0.92 | -11.72% | 1 | 275 | 57.81% |
| BITO240517P00033000 | 2024-05-03 9:46AM EDT | 33.00 | 7.95 | 7.50 | 8.00 | -1.04 | -11.57% | 3 | 65 | 100.00% |
| BITO240517P00033500 | 2024-04-29 1:09PM EDT | 33.50 | 7.25 | 8.05 | 8.50 | 0.00 | - | 4 | 8 | 104.10% |
| BITO240517P00034000 | 2024-05-01 9:39AM EDT | 34.00 | 10.68 | 8.50 | 9.00 | 0.00 | - | 12 | 33 | 108.01% |
| BITO240517P00035000 | 2024-05-02 2:48PM EDT | 35.00 | 9.90 | 9.50 | 10.00 | -0.95 | -8.76% | 2 | 25 | 115.43% |
| BITO240517P00036000 | 2024-04-19 10:06AM EDT | 36.00 | 8.18 | 9.80 | 10.80 | 0.00 | - | 23 | 0 | 81.25% |
| BITO240517P00037000 | 2024-03-25 3:13PM EDT | 37.00 | 8.80 | 8.10 | 10.75 | 0.00 | - | 15 | 12 | 0.00% |
| BITO240517P00038000 | 2024-04-02 2:52PM EDT | 38.00 | 10.70 | 13.30 | 14.10 | 0.00 | - | - | 0 | 200.59% |
| BITO240517P00039000 | 2024-04-12 12:48PM EDT | 39.00 | 9.60 | 13.15 | 13.80 | 0.00 | - | 9 | 9 | 95.31% |
| BITO240517P00040000 | 2024-05-01 3:43PM EDT | 40.00 | 16.80 | 14.25 | 15.00 | 0.00 | - | 1 | 0 | 148.44% |
| BITO240517P00041000 | 2024-03-12 1:46PM EDT | 41.00 | 12.85 | 9.70 | 13.60 | 0.00 | - | - | 20 | 0.00% |
| BITO240517P00042000 | 2024-03-07 2:38PM EDT | 42.00 | 14.40 | 11.80 | 15.00 | 0.00 | - | - | 1 | 0.00% |
| BITO240517P00045000 | 2024-05-01 3:24PM EDT | 45.00 | 21.30 | 18.90 | 21.60 | 0.00 | - | 640 | 0 | 207.62% |
| BITO240517P00046000 | 2024-05-01 3:24PM EDT | 46.00 | 22.16 | 20.50 | 21.05 | 0.00 | - | 1 | 0 | 188.48% |
| BITO240517P00049000 | 2024-05-02 9:34AM EDT | 49.00 | 25.22 | 22.85 | 23.85 | 0.00 | - | 1 | 0 | 160.94% |
| BITO240517P00050000 | 2024-04-08 9:35AM EDT | 50.00 | 19.13 | 23.60 | 25.45 | 0.00 | - | 1 | 0 | 254.10% |
© 2024 Yahoo. All rights reserved.