ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240524C00016000 | 2024-05-17 12:40PM EDT | 16.00 | 11.40 | 10.30 | 11.90 | +2.16 | +23.38% | 1 | 1 | 326.56% |
| BITO240524C00020000 | 2024-05-16 12:20PM EDT | 20.00 | 6.65 | 6.20 | 7.95 | 0.00 | - | 1 | 160 | 224.02% |
| BITO240524C00021000 | 2024-05-17 1:54PM EDT | 21.00 | 6.15 | 6.00 | 7.70 | +1.75 | +39.77% | 53 | 10 | 188.48% |
| BITO240524C00022000 | 2024-05-17 11:08AM EDT | 22.00 | 5.17 | 4.25 | 5.90 | +0.57 | +12.39% | 30 | 90 | 170.12% |
| BITO240524C00022500 | 2024-05-09 12:31PM EDT | 22.50 | 3.16 | 4.55 | 5.40 | 0.00 | - | 1 | 1 | 112.11% |
| BITO240524C00023000 | 2024-05-17 3:59PM EDT | 23.00 | 4.34 | 4.25 | 4.80 | +0.74 | +20.56% | 6 | 233 | 108.59% |
| BITO240524C00023500 | 2024-05-15 9:51AM EDT | 23.50 | 3.50 | 3.75 | 4.30 | +0.60 | +20.69% | 1 | 54 | 98.83% |
| BITO240524C00024000 | 2024-05-17 3:31PM EDT | 24.00 | 3.25 | 2.94 | 3.95 | +0.74 | +29.48% | 53 | 306 | 80.27% |
| BITO240524C00024500 | 2024-05-17 3:45PM EDT | 24.50 | 2.86 | 2.29 | 3.50 | +0.64 | +28.83% | 67 | 110 | 65.23% |
| BITO240524C00025000 | 2024-05-17 3:42PM EDT | 25.00 | 2.37 | 2.27 | 2.59 | +0.58 | +32.40% | 861 | 999 | 60.16% |
| BITO240524C00025500 | 2024-05-17 3:48PM EDT | 25.50 | 1.92 | 1.90 | 2.13 | +0.44 | +29.73% | 451 | 539 | 58.30% |
| BITO240524C00026000 | 2024-05-17 3:59PM EDT | 26.00 | 1.49 | 1.52 | 1.60 | +0.40 | +36.70% | 653 | 5,027 | 51.37% |
| BITO240524C00026500 | 2024-05-17 3:59PM EDT | 26.50 | 1.17 | 1.17 | 1.23 | +0.35 | +42.68% | 1,456 | 1,891 | 51.76% |
| BITO240524C00027000 | 2024-05-17 3:57PM EDT | 27.00 | 0.85 | 0.84 | 0.93 | +0.23 | +37.10% | 3,107 | 3,397 | 50.98% |
| BITO240524C00027500 | 2024-05-17 3:59PM EDT | 27.50 | 0.65 | 0.63 | 0.65 | +0.17 | +35.42% | 2,358 | 888 | 48.44% |
| BITO240524C00028000 | 2024-05-17 3:59PM EDT | 28.00 | 0.43 | 0.43 | 0.47 | +0.10 | +30.30% | 5,833 | 3,088 | 49.02% |
| BITO240524C00028500 | 2024-05-17 3:59PM EDT | 28.50 | 0.31 | 0.30 | 0.33 | +0.06 | +24.00% | 1,145 | 778 | 49.61% |
| BITO240524C00029000 | 2024-05-17 3:58PM EDT | 29.00 | 0.21 | 0.21 | 0.23 | +0.02 | +10.53% | 2,835 | 1,622 | 50.39% |
| BITO240524C00029500 | 2024-05-17 3:59PM EDT | 29.50 | 0.16 | 0.14 | 0.18 | +0.03 | +23.08% | 438 | 768 | 51.37% |
| BITO240524C00030000 | 2024-05-17 3:59PM EDT | 30.00 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 867 | 1,380 | 52.93% |
| BITO240524C00030500 | 2024-05-17 3:59PM EDT | 30.50 | 0.09 | 0.07 | 0.11 | 0.00 | - | 35 | 1,780 | 55.47% |
| BITO240524C00031000 | 2024-05-17 3:58PM EDT | 31.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 526 | 417 | 57.81% |
| BITO240524C00031500 | 2024-05-17 3:26PM EDT | 31.50 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 2 | 84 | 60.16% |
| BITO240524C00032000 | 2024-05-17 3:36PM EDT | 32.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 142 | 352 | 60.16% |
| BITO240524C00032500 | 2024-05-17 2:06PM EDT | 32.50 | 0.04 | 0.02 | 0.17 | -0.01 | -20.00% | 18 | 45 | 78.52% |
| BITO240524C00033000 | 2024-05-17 3:36PM EDT | 33.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 24 | 93 | 67.19% |
| BITO240524C00033500 | 2024-04-26 1:42PM EDT | 33.50 | 0.28 | 0.01 | 0.00 | 0.00 | - | 1 | 10 | 56.25% |
| BITO240524C00034000 | 2024-05-14 3:59PM EDT | 34.00 | 0.02 | 0.01 | 0.44 | 0.00 | - | 24 | 107 | 114.06% |
| BITO240524C00034500 | 2024-05-06 12:53PM EDT | 34.50 | 0.07 | 0.00 | 0.11 | 0.00 | - | 10 | 11 | 88.28% |
| BITO240524C00035000 | 2024-05-17 3:48PM EDT | 35.00 | 0.03 | 0.00 | 0.14 | -0.03 | -50.00% | 3 | 104 | 96.88% |
| BITO240524C00035500 | 2024-05-06 10:57AM EDT | 35.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 133.01% |
| BITO240524C00036000 | 2024-05-06 10:15AM EDT | 36.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 137.89% |
| BITO240524C00037000 | 2024-05-17 3:44PM EDT | 37.00 | 0.01 | 0.01 | 0.30 | -0.02 | -66.67% | 3 | 8 | 132.03% |
| BITO240524C00038000 | 2024-04-26 9:30AM EDT | 38.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 156.64% |
| BITO240524C00039000 | 2024-05-13 3:59PM EDT | 39.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 165.43% |
| BITO240524C00040000 | 2024-05-17 1:15PM EDT | 40.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 3 | 64 | 112.50% |
| BITO240524C00042000 | 2024-04-18 9:32AM EDT | 42.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 5 | 189.84% |
| BITO240524C00043000 | 2024-05-16 1:49PM EDT | 43.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 147.66% |
| BITO240524C00044000 | 2024-05-14 11:10AM EDT | 44.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 301 | 153.91% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240524P00018000 | 2024-05-14 11:58AM EDT | 18.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 164.84% |
| BITO240524P00019000 | 2024-05-10 11:29AM EDT | 19.00 | 0.26 | 0.00 | 0.22 | 0.00 | - | 3 | 8 | 149.61% |
| BITO240524P00020000 | 2024-05-17 2:07PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 44 | 244 | 89.06% |
| BITO240524P00020500 | 2024-05-10 11:46AM EDT | 20.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 40 | 113.67% |
| BITO240524P00021000 | 2024-05-17 1:45PM EDT | 21.00 | 0.02 | 0.00 | 0.14 | -0.02 | -50.00% | 9 | 142 | 103.91% |
| BITO240524P00021500 | 2024-05-17 12:30PM EDT | 21.50 | 0.01 | 0.01 | 0.14 | -0.01 | -50.00% | 1 | 146 | 97.66% |
| BITO240524P00022000 | 2024-05-17 3:45PM EDT | 22.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 62 | 426 | 81.25% |
| BITO240524P00022500 | 2024-05-17 3:35PM EDT | 22.50 | 0.02 | 0.02 | 0.15 | -0.04 | -66.67% | 17 | 325 | 84.38% |
| BITO240524P00023000 | 2024-05-17 2:43PM EDT | 23.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 215 | 820 | 64.06% |
| BITO240524P00023500 | 2024-05-17 3:26PM EDT | 23.50 | 0.04 | 0.03 | 0.16 | -0.06 | -60.00% | 79 | 333 | 70.51% |
| BITO240524P00024000 | 2024-05-17 3:47PM EDT | 24.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 408 | 688 | 52.73% |
| BITO240524P00024500 | 2024-05-17 3:54PM EDT | 24.50 | 0.09 | 0.06 | 0.08 | -0.10 | -52.63% | 165 | 726 | 50.59% |
| BITO240524P00025000 | 2024-05-17 3:51PM EDT | 25.00 | 0.10 | 0.10 | 0.12 | -0.16 | -61.54% | 1,300 | 2,194 | 50.00% |
| BITO240524P00025500 | 2024-05-17 3:59PM EDT | 25.50 | 0.16 | 0.15 | 0.17 | -0.24 | -60.00% | 1,529 | 2,249 | 46.88% |
| BITO240524P00026000 | 2024-05-17 3:55PM EDT | 26.00 | 0.25 | 0.23 | 0.26 | -0.32 | -56.14% | 801 | 1,790 | 45.12% |
| BITO240524P00026500 | 2024-05-17 3:58PM EDT | 26.50 | 0.42 | 0.37 | 0.40 | -0.39 | -48.15% | 773 | 5,093 | 44.24% |
| BITO240524P00027000 | 2024-05-17 3:58PM EDT | 27.00 | 0.61 | 0.56 | 0.60 | -0.44 | -41.90% | 6,170 | 621 | 44.04% |
| BITO240524P00027500 | 2024-05-17 3:51PM EDT | 27.50 | 0.86 | 0.80 | 0.85 | -0.65 | -43.05% | 923 | 109 | 43.36% |
| BITO240524P00028000 | 2024-05-17 3:42PM EDT | 28.00 | 1.15 | 1.12 | 1.18 | -0.63 | -35.39% | 363 | 105 | 44.43% |
| BITO240524P00028500 | 2024-05-17 3:35PM EDT | 28.50 | 1.55 | 1.47 | 1.55 | -0.68 | -30.49% | 39 | 310 | 45.02% |
| BITO240524P00029000 | 2024-05-17 1:01PM EDT | 29.00 | 1.91 | 1.68 | 1.99 | -0.91 | -32.27% | 51 | 53 | 48.63% |
| BITO240524P00029500 | 2024-05-17 2:24PM EDT | 29.50 | 2.56 | 2.19 | 2.82 | -0.30 | -10.49% | 16 | 20 | 57.62% |
| BITO240524P00030000 | 2024-05-17 3:36PM EDT | 30.00 | 2.91 | 2.78 | 2.90 | -0.84 | -22.40% | 6 | 133 | 53.52% |
| BITO240524P00031000 | 2024-05-17 3:37PM EDT | 31.00 | 3.82 | 3.10 | 4.65 | -4.90 | -56.19% | 1 | 8 | 62.11% |
| BITO240524P00032000 | 2024-05-17 1:10PM EDT | 32.00 | 4.80 | 4.10 | 6.90 | -0.70 | -12.73% | 2 | 1 | 136.91% |
| BITO240524P00033000 | 2024-05-01 10:38AM EDT | 33.00 | 9.67 | 5.10 | 6.60 | 0.00 | - | 3 | 2 | 78.52% |
| BITO240524P00034000 | 2024-04-17 9:37AM EDT | 34.00 | 8.23 | 6.10 | 7.60 | 0.00 | - | - | 10 | 87.89% |
| BITO240524P00034500 | 2024-05-13 10:33AM EDT | 34.50 | 8.90 | 7.85 | 9.90 | 0.00 | - | 1 | 0 | 237.50% |
| BITO240524P00035000 | 2024-05-09 9:30AM EDT | 35.00 | 10.10 | 7.15 | 8.60 | 0.00 | - | 7 | 7 | 102.34% |
| BITO240524P00036000 | 2024-04-17 9:37AM EDT | 36.00 | 9.88 | 8.10 | 9.85 | 0.00 | - | - | 0 | 129.88% |
© 2024 Yahoo. All rights reserved.