UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.80 +0.78 (+1.00%) GOLD FUTURES
2,391.00 +31.10 (+1.32%) DOW
39,845.00 +286.89 (+0.73%) Bitcoin GBP
51,604.44 +3,189.48 (+6.59%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 13.70 | +1.55 | +12.76% | 3 | 25 | 13.00 | 0.03 | 0.00 | - | 1 | 4 |
| 12.05 | 0.00 | - | 2 | 1 | 14.00 | 0.05 | 0.00 | - | 2 | 3 |
| 9.92 | 0.00 | - | 5 | 0 | 15.00 | 0.10 | 0.00 | - | 1 | 610 |
| - | - | - | - | - | 16.00 | 0.04 | 0.00 | - | 15 | 1,131 |
| 8.80 | 0.00 | - | 72 | 10 | 17.00 | 0.01 | 0.00 | - | 21 | 257 |
| 6.55 | 0.00 | - | 6 | 21 | 18.00 | 0.01 | 0.00 | - | 35 | 367 |
| 7.00 | 0.00 | - | 9 | 25 | 19.00 | 0.03 | 0.00 | - | 92 | 422 |
| 6.20 | 0.00 | - | 1 | 1 | 19.50 | 0.01 | 0.00 | - | 1 | 70 |
| 6.15 | +1.25 | +25.51% | 3 | 402 | 20.00 | 0.01 | -0.01 | -50.00% | 36 | 2,639 |
| - | - | - | - | - | 20.50 | 0.03 | 0.00 | - | 5 | 6 |
| 4.57 | 0.00 | - | 1 | 369 | 21.00 | 0.02 | 0.00 | - | 27 | 2,449 |
| 3.98 | 0.00 | - | 6 | 7 | 21.50 | 0.03 | 0.00 | - | 20 | 52 |
| 4.05 | +1.15 | +39.66% | 22 | 245 | 22.00 | 0.01 | -0.02 | -66.67% | 40 | 2,371 |
| 3.25 | 0.00 | - | 3 | 224 | 22.50 | 0.01 | -0.04 | -80.00% | 5 | 669 |
| 3.67 | +1.64 | +80.79% | 8 | 123 | 23.00 | 0.01 | -0.06 | -85.71% | 5,150 | 6,414 |
| 2.75 | +1.11 | +67.68% | 2 | 192 | 23.50 | 0.03 | -0.09 | -75.00% | 412 | 989 |
| 2.73 | +1.64 | +150.46% | 6,561 | 6,742 | 24.00 | 0.02 | -0.18 | -90.00% | 1,167 | 5,113 |
| 2.24 | +1.41 | +169.88% | 876 | 1,093 | 24.50 | 0.05 | -0.27 | -84.37% | 363 | 1,691 |
| 1.63 | +1.13 | +226.00% | 1,212 | 7,179 | 25.00 | 0.06 | -0.46 | -86.79% | 3,988 | 6,811 |
| 1.21 | +0.91 | +303.33% | 2,051 | 8,234 | 25.50 | 0.11 | -0.69 | -86.25% | 1,133 | 1,467 |
| 0.86 | +0.68 | +566.67% | 4,639 | 5,504 | 26.00 | 0.20 | -0.97 | -82.20% | 1,730 | 2,361 |
| 0.52 | +0.41 | +372.73% | 1,358 | 1,608 | 26.50 | 0.37 | -1.23 | -76.88% | 513 | 575 |
| 0.27 | +0.22 | +440.00% | 2,389 | 3,253 | 27.00 | 0.60 | -1.53 | -71.83% | 697 | 10,568 |
| 0.15 | +0.10 | +200.00% | 1,079 | 1,806 | 27.50 | 1.15 | -0.89 | -43.63% | 19 | 44 |
| 0.09 | +0.06 | +200.00% | 627 | 6,958 | 28.00 | 1.47 | -1.60 | -52.12% | 191 | 1,898 |
| 0.04 | +0.01 | +33.33% | 87 | 2,723 | 28.50 | 1.91 | -1.14 | -37.38% | 60 | 124 |
| 0.04 | +0.01 | +33.33% | 964 | 9,966 | 29.00 | 2.43 | -1.72 | -41.45% | 92 | 771 |
| 0.03 | +0.01 | +50.00% | 276 | 1,136 | 29.50 | 4.60 | 0.00 | - | 9 | 47 |
| 0.03 | +0.01 | +50.00% | 547 | 13,586 | 30.00 | 3.40 | -1.78 | -34.36% | 43 | 1,637 |
| 0.03 | +0.02 | +200.00% | 4 | 206 | 30.50 | 4.12 | -3.11 | -43.02% | 7 | 1 |
| 0.03 | +0.02 | +200.00% | 104 | 5,023 | 31.00 | 6.64 | 0.00 | - | 4 | 169 |
| 0.02 | 0.00 | - | 3 | 90 | 31.50 | 5.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 95 | 7,505 | 32.00 | 6.75 | 0.00 | - | 1 | 150 |
| 0.09 | 0.00 | - | 18 | 98 | 32.50 | 7.05 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 176 | 7,090 | 33.00 | 7.43 | 0.00 | - | 3 | 28 |
| 0.01 | 0.00 | - | 2 | 113 | 33.50 | 8.64 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 11 | 6,612 | 34.00 | 9.17 | 0.00 | - | 1 | 3 |
| 0.01 | 0.00 | - | 104 | 8,716 | 35.00 | 9.95 | 0.00 | - | 2 | 19 |
| 0.01 | 0.00 | - | 3 | 4,155 | 36.00 | 8.18 | 0.00 | - | 23 | 0 |
| 0.01 | -0.01 | -50.00% | 42 | 1,776 | 37.00 | 8.80 | 0.00 | - | 15 | 12 |
| 0.01 | 0.00 | - | 2 | 3,827 | 38.00 | 10.70 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 2,785 | 39.00 | 13.58 | 0.00 | - | 9 | 8 |
| 0.02 | +0.01 | +100.00% | 48 | 2,064 | 40.00 | 16.80 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 1 | 354 | 41.00 | 12.85 | 0.00 | - | - | 20 |
| 0.04 | 0.00 | - | 2 | 2,547 | 42.00 | 14.40 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 2 | 974 | 43.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 250 | 636 | 44.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 70 | 3,534 | 45.00 | 21.30 | 0.00 | - | 640 | 0 |
| 0.01 | 0.00 | - | 137 | 138 | 46.00 | 22.16 | 0.00 | - | 180 | 0 |
| 0.01 | 0.00 | - | 4 | 38 | 47.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 16 | 56 | 48.00 | 23.85 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 15 | 2,007 | 49.00 | 25.22 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 7 | 1,508 | 50.00 | 24.14 | +5.01 | +26.19% | 5 | 0 |
© 2024 Yahoo. All rights reserved.