ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240531C00018000 | 2024-05-07 9:43AM EDT | 18.00 | 7.91 | 8.20 | 9.85 | 0.00 | - | 3 | 69 | 192.19% |
| BITO240531C00020000 | 2024-05-10 3:20PM EDT | 20.00 | 4.76 | 6.70 | 7.90 | 0.00 | - | 3 | 38 | 89.84% |
| BITO240531C00021000 | 2024-05-17 11:27AM EDT | 21.00 | 6.40 | 5.60 | 6.90 | +0.65 | +11.30% | 70 | 115 | 65.63% |
| BITO240531C00022000 | 2024-05-17 2:33PM EDT | 22.00 | 5.10 | 5.15 | 6.40 | +0.25 | +5.15% | 60 | 170 | 114.84% |
| BITO240531C00023000 | 2024-05-17 11:28AM EDT | 23.00 | 4.45 | 4.25 | 5.30 | +0.75 | +20.27% | 40 | 356 | 98.54% |
| BITO240531C00024000 | 2024-05-16 12:32PM EDT | 24.00 | 2.90 | 3.25 | 4.10 | 0.00 | - | 20 | 70 | 75.78% |
| BITO240531C00024500 | 2024-05-16 10:12AM EDT | 24.50 | 2.74 | 2.44 | 3.15 | 0.00 | - | 2 | 13 | 66.41% |
| BITO240531C00025000 | 2024-05-17 1:11PM EDT | 25.00 | 2.55 | 2.19 | 2.83 | +0.51 | +25.00% | 58 | 539 | 69.14% |
| BITO240531C00025500 | 2024-05-17 1:35PM EDT | 25.50 | 2.16 | 1.76 | 2.52 | +0.41 | +23.43% | 59 | 211 | 50.10% |
| BITO240531C00026000 | 2024-05-17 3:55PM EDT | 26.00 | 1.85 | 1.78 | 2.03 | +0.41 | +28.47% | 157 | 738 | 55.66% |
| BITO240531C00026500 | 2024-05-17 3:27PM EDT | 26.50 | 1.46 | 1.47 | 1.58 | +0.31 | +26.96% | 379 | 842 | 51.95% |
| BITO240531C00027000 | 2024-05-17 3:59PM EDT | 27.00 | 1.25 | 1.20 | 1.25 | +0.30 | +31.58% | 734 | 2,612 | 50.68% |
| BITO240531C00027500 | 2024-05-17 3:48PM EDT | 27.50 | 0.97 | 0.93 | 1.13 | +0.13 | +15.48% | 701 | 705 | 52.64% |
| BITO240531C00028000 | 2024-05-17 3:59PM EDT | 28.00 | 0.80 | 0.78 | 0.85 | +0.14 | +21.21% | 258 | 1,988 | 52.15% |
| BITO240531C00028500 | 2024-05-17 3:43PM EDT | 28.50 | 0.61 | 0.61 | 0.71 | +0.11 | +22.00% | 69 | 330 | 52.93% |
| BITO240531C00029000 | 2024-05-17 3:45PM EDT | 29.00 | 0.50 | 0.48 | 0.51 | +0.08 | +19.05% | 95 | 545 | 51.86% |
| BITO240531C00029500 | 2024-05-17 3:44PM EDT | 29.50 | 0.41 | 0.35 | 0.46 | +0.11 | +36.67% | 1,045 | 371 | 53.32% |
| BITO240531C00030000 | 2024-05-17 3:56PM EDT | 30.00 | 0.31 | 0.30 | 0.33 | +0.04 | +14.81% | 955 | 2,163 | 53.61% |
| BITO240531C00030500 | 2024-05-17 3:57PM EDT | 30.50 | 0.25 | 0.19 | 0.28 | +0.03 | +13.64% | 53 | 189 | 53.32% |
| BITO240531C00031000 | 2024-05-17 3:18PM EDT | 31.00 | 0.19 | 0.17 | 0.23 | 0.00 | - | 82 | 317 | 55.47% |
| BITO240531C00031500 | 2024-05-17 3:56PM EDT | 31.50 | 0.19 | 0.14 | 0.19 | +0.03 | +18.75% | 6 | 150 | 56.84% |
| BITO240531C00032000 | 2024-05-17 2:07PM EDT | 32.00 | 0.14 | 0.04 | 0.25 | 0.00 | - | 30 | 265 | 59.18% |
| BITO240531C00032500 | 2024-05-17 12:06PM EDT | 32.50 | 0.14 | 0.10 | 0.14 | +0.03 | +27.27% | 1 | 115 | 60.35% |
| BITO240531C00033000 | 2024-05-17 2:43PM EDT | 33.00 | 0.10 | 0.10 | 0.12 | +0.02 | +25.00% | 523 | 216 | 62.89% |
| BITO240531C00033500 | 2024-05-15 3:59PM EDT | 33.50 | 0.11 | 0.08 | 0.11 | 0.00 | - | 60 | 62 | 64.45% |
| BITO240531C00034000 | 2024-05-17 12:54PM EDT | 34.00 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 275 | 59 | 66.60% |
| BITO240531C00034500 | 2024-05-08 2:53PM EDT | 34.50 | 0.07 | 0.06 | 0.15 | 0.00 | - | 11 | 11 | 73.05% |
| BITO240531C00035000 | 2024-05-17 12:31PM EDT | 35.00 | 0.06 | 0.05 | 0.09 | -0.01 | -14.29% | 81 | 262 | 70.70% |
| BITO240531C00035500 | 2024-05-17 1:37PM EDT | 35.50 | 0.05 | 0.04 | 0.18 | -0.05 | -50.00% | 10 | 2 | 80.47% |
| BITO240531C00036000 | 2024-05-15 3:56PM EDT | 36.00 | 0.15 | 0.03 | 0.50 | 0.00 | - | 8 | 200 | 102.15% |
| BITO240531C00037000 | 2024-05-15 3:53PM EDT | 37.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 107.81% |
| BITO240531C00039000 | 2024-04-23 1:54PM EDT | 39.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | - | 1 | 120.90% |
| BITO240531C00040000 | 2024-04-29 9:30AM EDT | 40.00 | 0.25 | 0.01 | 0.50 | 0.00 | - | 5 | 30 | 127.54% |
| BITO240531C00041000 | 2024-04-26 12:01PM EDT | 41.00 | 0.07 | 0.00 | 0.51 | 0.00 | - | 5 | 5 | 133.59% |
| BITO240531C00043000 | 2024-05-08 3:28PM EDT | 43.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 7 | 10 | 109.38% |
| BITO240531C00044000 | 2024-05-17 11:11AM EDT | 44.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 10 | 102.34% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240531P00018000 | 2024-05-15 11:18AM EDT | 18.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 89.06% |
| BITO240531P00018500 | 2024-05-09 11:14AM EDT | 18.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 135.94% |
| BITO240531P00019000 | 2024-05-15 1:23PM EDT | 19.00 | 0.05 | 0.01 | 0.44 | 0.00 | - | 2 | 101 | 128.52% |
| BITO240531P00020000 | 2024-05-17 3:46PM EDT | 20.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 125 | 420 | 71.09% |
| BITO240531P00020500 | 2024-05-14 10:58AM EDT | 20.50 | 0.12 | 0.02 | 0.50 | 0.00 | - | 5 | 9 | 110.74% |
| BITO240531P00021000 | 2024-05-17 3:06PM EDT | 21.00 | 0.04 | 0.02 | 0.08 | -0.06 | -60.00% | 47 | 572 | 71.09% |
| BITO240531P00021500 | 2024-05-16 12:15PM EDT | 21.50 | 0.07 | 0.00 | 0.16 | -0.04 | -36.36% | 3 | 29 | 72.27% |
| BITO240531P00022000 | 2024-05-17 3:26PM EDT | 22.00 | 0.06 | 0.06 | 0.14 | -0.04 | -40.00% | 90 | 1,347 | 69.92% |
| BITO240531P00022500 | 2024-05-15 10:39AM EDT | 22.50 | 0.22 | 0.04 | 0.21 | 0.00 | - | 11 | 12 | 67.38% |
| BITO240531P00023000 | 2024-05-17 10:21AM EDT | 23.00 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 12 | 437 | 58.59% |
| BITO240531P00023500 | 2024-05-16 3:07PM EDT | 23.50 | 0.22 | 0.21 | 0.25 | -0.08 | -26.67% | 11 | 23 | 65.82% |
| BITO240531P00024000 | 2024-05-17 3:42PM EDT | 24.00 | 0.16 | 0.15 | 0.18 | -0.16 | -50.00% | 440 | 1,497 | 53.13% |
| BITO240531P00024500 | 2024-05-17 11:01AM EDT | 24.50 | 0.24 | 0.21 | 0.24 | -0.18 | -43.90% | 16 | 11 | 51.76% |
| BITO240531P00025000 | 2024-05-17 3:52PM EDT | 25.00 | 0.30 | 0.28 | 0.31 | -0.22 | -42.31% | 707 | 831 | 50.98% |
| BITO240531P00025500 | 2024-05-17 3:53PM EDT | 25.50 | 0.40 | 0.28 | 0.43 | -0.38 | -48.72% | 36 | 216 | 50.68% |
| BITO240531P00026000 | 2024-05-17 3:52PM EDT | 26.00 | 0.55 | 0.49 | 0.56 | -0.35 | -38.89% | 264 | 897 | 49.32% |
| BITO240531P00026500 | 2024-05-17 3:43PM EDT | 26.50 | 0.70 | 0.68 | 0.74 | -0.46 | -39.66% | 1,939 | 885 | 48.93% |
| BITO240531P00027000 | 2024-05-17 3:55PM EDT | 27.00 | 0.91 | 0.88 | 0.95 | -0.54 | -37.24% | 1,221 | 446 | 48.24% |
| BITO240531P00027500 | 2024-05-17 3:26PM EDT | 27.50 | 1.19 | 1.06 | 1.35 | -0.67 | -36.02% | 1,223 | 54 | 54.49% |
| BITO240531P00028000 | 2024-05-17 3:41PM EDT | 28.00 | 1.49 | 1.38 | 1.56 | -0.60 | -28.71% | 78 | 721 | 50.49% |
| BITO240531P00028500 | 2024-05-17 12:39PM EDT | 28.50 | 1.78 | 1.73 | 1.99 | -0.76 | -29.92% | 2 | 9 | 55.37% |
| BITO240531P00029000 | 2024-05-17 1:00PM EDT | 29.00 | 2.25 | 2.02 | 2.26 | -0.74 | -24.75% | 35 | 116 | 50.98% |
| BITO240531P00029500 | 2024-05-14 10:13AM EDT | 29.50 | 4.70 | 2.07 | 2.86 | 0.00 | - | 2 | 100 | 62.99% |
| BITO240531P00030000 | 2024-05-17 1:54PM EDT | 30.00 | 3.15 | 2.91 | 4.00 | -0.70 | -18.18% | 25 | 80 | 74.41% |
| BITO240531P00030500 | 2024-04-29 11:18AM EDT | 30.50 | 4.86 | 2.88 | 5.60 | 0.00 | - | 1 | 3 | 95.61% |
| BITO240531P00031000 | 2024-05-14 2:12PM EDT | 31.00 | 6.64 | 3.30 | 6.00 | 0.00 | - | 6 | 6 | 97.07% |
| BITO240531P00031500 | 2024-05-06 2:33PM EDT | 31.50 | 5.97 | 3.75 | 6.50 | 0.00 | - | 6 | 10 | 101.56% |
| BITO240531P00032000 | 2024-05-10 11:42AM EDT | 32.00 | 7.48 | 4.20 | 5.70 | 0.00 | - | 1 | 0 | 61.72% |
| BITO240531P00032500 | 2024-04-25 1:51PM EDT | 32.50 | 6.21 | 4.65 | 7.40 | 0.00 | - | - | 5 | 106.74% |
| BITO240531P00033000 | 2024-04-24 2:45PM EDT | 33.00 | 6.80 | 5.45 | 7.85 | 0.00 | - | - | 0 | 119.14% |
© 2024 Yahoo. All rights reserved.