ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240614C00018000 | 2024-05-17 10:58AM EDT | 18.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| BITO240614C00019000 | 2024-05-08 10:09AM EDT | 19.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BITO240614C00020000 | 2024-05-24 3:05PM EDT | 20.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO240614C00021000 | 2024-05-17 10:26AM EDT | 21.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BITO240614C00022000 | 2024-05-14 10:06AM EDT | 22.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BITO240614C00022500 | 2024-05-14 10:17AM EDT | 22.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BITO240614C00023000 | 2024-05-17 9:30AM EDT | 23.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240614C00023500 | 2024-05-24 10:13AM EDT | 23.50 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240614C00024000 | 2024-05-20 3:36PM EDT | 24.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITO240614C00024500 | 2024-05-17 3:45PM EDT | 24.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BITO240614C00025000 | 2024-05-23 11:18AM EDT | 25.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BITO240614C00025500 | 2024-05-24 10:25AM EDT | 25.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BITO240614C00026000 | 2024-05-28 1:47PM EDT | 26.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BITO240614C00026500 | 2024-05-28 10:25AM EDT | 26.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BITO240614C00027000 | 2024-05-28 2:58PM EDT | 27.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| BITO240614C00027500 | 2024-05-28 3:23PM EDT | 27.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BITO240614C00028000 | 2024-05-28 3:58PM EDT | 28.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 1.56% |
| BITO240614C00028500 | 2024-05-28 3:58PM EDT | 28.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| BITO240614C00029000 | 2024-05-28 3:12PM EDT | 29.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| BITO240614C00029500 | 2024-05-28 10:18AM EDT | 29.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BITO240614C00030000 | 2024-05-28 3:58PM EDT | 30.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| BITO240614C00031000 | 2024-05-28 11:57AM EDT | 31.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BITO240614C00031500 | 2024-05-28 3:01PM EDT | 31.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | - | 12.50% |
| BITO240614C00032000 | 2024-05-28 1:20PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO240614C00033000 | 2024-05-28 3:48PM EDT | 33.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| BITO240614C00034000 | 2024-05-21 12:07PM EDT | 34.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BITO240614C00035000 | 2024-05-28 10:22AM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240614P00018000 | 2024-05-28 9:30AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240614P00019500 | 2024-05-23 1:16PM EDT | 19.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BITO240614P00020000 | 2024-05-23 3:10PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240614P00021000 | 2024-05-24 11:45AM EDT | 21.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| BITO240614P00021500 | 2024-05-23 1:16PM EDT | 21.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BITO240614P00022000 | 2024-05-28 9:47AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BITO240614P00022500 | 2024-05-28 9:35AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BITO240614P00023000 | 2024-05-28 2:57PM EDT | 23.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| BITO240614P00023500 | 2024-05-28 9:54AM EDT | 23.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BITO240614P00024000 | 2024-05-28 1:45PM EDT | 24.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BITO240614P00024500 | 2024-05-28 3:17PM EDT | 24.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| BITO240614P00025000 | 2024-05-28 3:49PM EDT | 25.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| BITO240614P00025500 | 2024-05-28 11:01AM EDT | 25.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO240614P00026000 | 2024-05-28 2:40PM EDT | 26.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| BITO240614P00026500 | 2024-05-28 2:13PM EDT | 26.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BITO240614P00027000 | 2024-05-28 2:35PM EDT | 27.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| BITO240614P00027500 | 2024-05-28 2:39PM EDT | 27.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| BITO240614P00028000 | 2024-05-28 3:15PM EDT | 28.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BITO240614P00029000 | 2024-05-22 11:31AM EDT | 29.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240614P00029500 | 2024-05-06 10:16AM EDT | 29.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BITO240614P00030000 | 2024-05-23 3:20PM EDT | 30.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BITO240614P00031000 | 2024-05-28 1:35PM EDT | 31.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO240614P00032000 | 2024-05-28 3:24PM EDT | 32.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BITO240614P00033000 | 2024-05-14 12:02PM EDT | 33.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BITO240614P00035000 | 2024-05-14 9:34AM EDT | 35.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.