ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240621C00001000 | 2024-05-01 10:37AM EDT | 1.00 | 22.35 | 22.10 | 26.00 | 0.00 | - | 4 | 2 | 0.00% |
| BITO240621C00007000 | 2023-08-28 2:15PM EDT | 7.00 | 5.90 | 4.60 | 7.25 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240621C00008000 | 2023-10-31 3:50PM EDT | 8.00 | 11.65 | 10.00 | 12.20 | 0.00 | - | 15 | 0 | 0.00% |
| BITO240621C00009000 | 2024-03-28 3:28PM EDT | 9.00 | 23.25 | 18.05 | 19.55 | 0.00 | - | 5 | 3 | 390.43% |
| BITO240621C00010000 | 2024-04-30 3:41PM EDT | 10.00 | 16.10 | 13.65 | 17.00 | 0.00 | - | 20 | 10 | 147.27% |
| BITO240621C00011000 | 2024-01-19 11:53AM EDT | 11.00 | 9.10 | 12.00 | 16.00 | 0.00 | - | 1 | 1 | 274.22% |
| BITO240621C00012000 | 2024-03-28 3:28PM EDT | 12.00 | 20.25 | 14.10 | 16.50 | 0.00 | - | 12 | 1 | 268.75% |
| BITO240621C00013000 | 2024-04-30 3:56PM EDT | 13.00 | 12.25 | 11.60 | 13.15 | 0.00 | - | 14,910 | 2 | 116.21% |
| BITO240621C00014000 | 2024-05-01 9:48AM EDT | 14.00 | 9.48 | 10.15 | 12.05 | 0.00 | - | 1 | 9 | 157.81% |
| BITO240621C00015000 | 2024-05-02 10:26AM EDT | 15.00 | 8.90 | 8.55 | 11.45 | 0.00 | - | 2 | 31 | 165.33% |
| BITO240621C00016000 | 2024-05-02 3:39PM EDT | 16.00 | 8.10 | 8.55 | 10.65 | 0.00 | - | 53 | 97 | 102.73% |
| BITO240621C00017000 | 2024-05-02 1:56PM EDT | 17.00 | 7.22 | 7.60 | 8.65 | 0.00 | - | 18 | 192 | 95.12% |
| BITO240621C00018000 | 2024-05-02 1:55PM EDT | 18.00 | 6.20 | 7.00 | 7.45 | 0.00 | - | 41 | 529 | 50.39% |
| BITO240621C00019000 | 2024-05-01 2:46PM EDT | 19.00 | 5.40 | 5.70 | 6.75 | 0.00 | - | 13 | 60 | 79.59% |
| BITO240621C00020000 | 2024-05-03 12:39PM EDT | 20.00 | 5.50 | 4.60 | 6.50 | +1.00 | +22.22% | 25 | 722 | 59.77% |
| BITO240621C00021000 | 2024-05-01 12:46PM EDT | 21.00 | 3.05 | 4.15 | 4.75 | 0.00 | - | 389 | 701 | 59.42% |
| BITO240621C00022000 | 2024-05-03 12:39PM EDT | 22.00 | 3.85 | 3.55 | 5.00 | +0.75 | +24.19% | 47 | 6,901 | 68.07% |
| BITO240621C00023000 | 2024-05-03 11:07AM EDT | 23.00 | 3.05 | 2.88 | 3.30 | +0.50 | +19.61% | 25 | 655 | 50.78% |
| BITO240621C00024000 | 2024-05-03 11:09AM EDT | 24.00 | 2.51 | 2.40 | 2.64 | +0.58 | +30.05% | 107 | 3,551 | 51.81% |
| BITO240621C00025000 | 2024-05-03 12:45PM EDT | 25.00 | 2.08 | 2.02 | 2.10 | +0.48 | +30.00% | 347 | 14,329 | 53.42% |
| BITO240621C00026000 | 2024-05-03 12:10PM EDT | 26.00 | 1.60 | 1.54 | 1.75 | +0.35 | +28.00% | 167 | 9,923 | 53.91% |
| BITO240621C00027000 | 2024-05-03 12:45PM EDT | 27.00 | 1.28 | 1.20 | 1.43 | +0.38 | +42.22% | 131 | 5,856 | 54.79% |
| BITO240621C00028000 | 2024-05-03 12:53PM EDT | 28.00 | 1.00 | 0.94 | 1.05 | +0.22 | +28.21% | 322 | 2,263 | 54.05% |
| BITO240621C00029000 | 2024-05-03 12:31PM EDT | 29.00 | 0.84 | 0.77 | 0.85 | +0.21 | +33.33% | 134 | 1,149 | 55.66% |
| BITO240621C00030000 | 2024-05-03 12:53PM EDT | 30.00 | 0.67 | 0.66 | 0.69 | +0.19 | +39.58% | 527 | 23,260 | 57.67% |
| BITO240621C00031000 | 2024-05-03 12:26PM EDT | 31.00 | 0.55 | 0.48 | 0.56 | +0.12 | +27.91% | 49 | 2,273 | 57.76% |
| BITO240621C00032000 | 2024-05-03 10:55AM EDT | 32.00 | 0.45 | 0.39 | 0.47 | +0.11 | +32.35% | 58 | 2,080 | 59.28% |
| BITO240621C00033000 | 2024-05-03 12:49PM EDT | 33.00 | 0.37 | 0.31 | 0.40 | +0.10 | +37.04% | 50 | 1,895 | 60.55% |
| BITO240621C00034000 | 2024-05-02 3:42PM EDT | 34.00 | 0.30 | 0.25 | 0.38 | +0.09 | +42.86% | 4 | 1,877 | 62.99% |
| BITO240621C00035000 | 2024-05-03 12:31PM EDT | 35.00 | 0.29 | 0.22 | 0.29 | +0.05 | +20.83% | 108 | 15,466 | 63.67% |
| BITO240621C00036000 | 2024-05-02 12:50PM EDT | 36.00 | 0.17 | 0.16 | 0.24 | 0.00 | - | 1 | 723 | 63.87% |
| BITO240621C00037000 | 2024-05-02 12:48PM EDT | 37.00 | 0.18 | 0.16 | 0.29 | 0.00 | - | 10 | 603 | 69.14% |
| BITO240621C00038000 | 2024-05-01 10:01AM EDT | 38.00 | 0.17 | 0.14 | 0.29 | 0.00 | - | 6 | 109 | 71.88% |
| BITO240621C00039000 | 2024-05-03 11:12AM EDT | 39.00 | 0.17 | 0.10 | 0.29 | -0.14 | -45.16% | 19 | 423 | 73.73% |
| BITO240621C00040000 | 2024-05-03 12:18PM EDT | 40.00 | 0.15 | 0.08 | 0.18 | +0.03 | +25.00% | 21 | 3,556 | 71.09% |
| BITO240621C00041000 | 2024-05-02 12:06PM EDT | 41.00 | 0.11 | 0.08 | 0.13 | -0.02 | -15.38% | 5 | 233 | 71.09% |
| BITO240621C00042000 | 2024-04-30 1:55PM EDT | 42.00 | 0.20 | 0.00 | 0.50 | +0.05 | +33.33% | 3 | 100 | 87.30% |
| BITO240621C00043000 | 2024-04-25 1:01PM EDT | 43.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 2 | 7 | 72.46% |
| BITO240621C00044000 | 2024-05-01 1:03PM EDT | 44.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 56 | 75.00% |
| BITO240621C00045000 | 2024-05-02 2:13PM EDT | 45.00 | 0.05 | 0.01 | 0.30 | 0.00 | - | 5 | 6,371 | 87.30% |
| BITO240621C00046000 | 2024-05-01 2:41PM EDT | 46.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 79.69% |
| BITO240621C00047000 | 2024-04-25 11:14AM EDT | 47.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 27 | 82.03% |
| BITO240621C00048000 | 2024-05-03 11:24AM EDT | 48.00 | 0.10 | 0.00 | 0.10 | -0.49 | -83.05% | 6 | 409 | 79.30% |
| BITO240621C00049000 | 2024-05-01 11:21AM EDT | 49.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 81.64% |
| BITO240621C00050000 | 2024-05-01 2:27PM EDT | 50.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 7 | 506 | 81.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240621P00001000 | 2024-04-11 1:30PM EDT | 1.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4,073 | 362.50% |
| BITO240621P00002000 | 2024-03-04 3:31PM EDT | 2.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 4 | 8 | 738.28% |
| BITO240621P00003000 | 2023-10-26 11:47AM EDT | 3.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 471.88% |
| BITO240621P00004000 | 2023-12-05 1:10PM EDT | 4.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 2 | 78 | 477.15% |
| BITO240621P00005000 | 2024-04-02 11:31AM EDT | 5.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 11 | 15 | 196.88% |
| BITO240621P00006000 | 2024-02-23 11:07AM EDT | 6.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 153 | 175.00% |
| BITO240621P00007000 | 2024-01-09 11:50AM EDT | 7.00 | 0.48 | 0.00 | 0.19 | 0.00 | - | 1 | 13 | 182.03% |
| BITO240621P00008000 | 2024-03-05 10:43AM EDT | 8.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 20 | 39 | 148.44% |
| BITO240621P00009000 | 2024-03-19 1:12PM EDT | 9.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 6 | 681 | 139.06% |
| BITO240621P00010000 | 2024-05-03 9:47AM EDT | 10.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 254 | 112.50% |
| BITO240621P00011000 | 2024-04-22 12:05PM EDT | 11.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 119 | 105.47% |
| BITO240621P00012000 | 2024-05-03 10:21AM EDT | 12.00 | 0.04 | 0.00 | 0.08 | -0.01 | -20.00% | 41 | 282 | 95.31% |
| BITO240621P00013000 | 2024-05-01 10:05AM EDT | 13.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 5 | 196 | 94.14% |
| BITO240621P00014000 | 2024-04-25 2:22PM EDT | 14.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 2 | 107 | 86.72% |
| BITO240621P00015000 | 2024-05-03 12:12PM EDT | 15.00 | 0.12 | 0.05 | 0.12 | +0.01 | +9.09% | 9 | 2,846 | 78.71% |
| BITO240621P00016000 | 2024-05-03 11:26AM EDT | 16.00 | 0.17 | 0.07 | 0.28 | -0.07 | -29.17% | 2 | 16,651 | 81.45% |
| BITO240621P00017000 | 2024-05-03 12:34PM EDT | 17.00 | 0.20 | 0.20 | 0.28 | -0.04 | -16.67% | 32 | 326 | 78.13% |
| BITO240621P00018000 | 2024-05-03 11:16AM EDT | 18.00 | 0.24 | 0.20 | 0.36 | -0.14 | -36.84% | 19 | 1,103 | 71.97% |
| BITO240621P00019000 | 2024-05-03 12:55PM EDT | 19.00 | 0.39 | 0.31 | 0.47 | -0.15 | -27.78% | 22 | 415 | 69.53% |
| BITO240621P00020000 | 2024-05-03 12:46PM EDT | 20.00 | 0.58 | 0.51 | 0.64 | -0.20 | -25.64% | 170 | 18,423 | 69.14% |
| BITO240621P00021000 | 2024-05-03 12:55PM EDT | 21.00 | 0.82 | 0.78 | 0.85 | -0.27 | -24.77% | 25 | 6,100 | 68.75% |
| BITO240621P00022000 | 2024-05-03 12:29PM EDT | 22.00 | 1.14 | 1.10 | 1.25 | -0.35 | -23.49% | 126 | 2,838 | 70.31% |
| BITO240621P00023000 | 2024-05-03 12:51PM EDT | 23.00 | 1.56 | 1.44 | 1.70 | -0.42 | -21.21% | 178 | 5,820 | 70.75% |
| BITO240621P00024000 | 2024-05-03 12:16PM EDT | 24.00 | 2.03 | 1.94 | 2.10 | -0.52 | -20.39% | 52 | 1,017 | 70.80% |
| BITO240621P00025000 | 2024-05-03 1:00PM EDT | 25.00 | 2.60 | 2.51 | 2.75 | -0.76 | -22.62% | 67 | 1,854 | 73.49% |
| BITO240621P00026000 | 2024-05-03 12:48PM EDT | 26.00 | 3.18 | 3.10 | 3.50 | -0.52 | -14.05% | 79 | 1,281 | 76.12% |
| BITO240621P00027000 | 2024-05-03 11:35AM EDT | 27.00 | 3.98 | 3.70 | 4.25 | -0.59 | -12.91% | 14 | 433 | 77.39% |
| BITO240621P00028000 | 2024-05-03 12:46PM EDT | 28.00 | 4.62 | 4.45 | 5.05 | -0.95 | -17.06% | 10 | 762 | 80.18% |
| BITO240621P00029000 | 2024-05-02 9:30AM EDT | 29.00 | 6.15 | 5.20 | 5.85 | 0.00 | - | 1 | 509 | 81.88% |
| BITO240621P00030000 | 2024-05-03 10:57AM EDT | 30.00 | 6.53 | 5.15 | 6.65 | -0.23 | -3.40% | 1 | 2,102 | 70.56% |
| BITO240621P00031000 | 2024-04-30 11:19AM EDT | 31.00 | 6.90 | 6.15 | 7.80 | -0.05 | -0.72% | 7 | 111 | 79.30% |
| BITO240621P00032000 | 2024-05-02 9:41AM EDT | 32.00 | 8.70 | 6.95 | 8.80 | 0.00 | - | 2 | 36 | 81.98% |
| BITO240621P00033000 | 2024-05-02 1:05PM EDT | 33.00 | 8.70 | 7.55 | 9.80 | -0.80 | -8.42% | 1 | 90 | 80.57% |
| BITO240621P00034000 | 2024-04-23 9:30AM EDT | 34.00 | 8.37 | 8.55 | 10.80 | 0.00 | - | 5 | 186 | 85.64% |
| BITO240621P00035000 | 2024-04-30 12:32PM EDT | 35.00 | 11.01 | 9.55 | 11.80 | 0.00 | - | 1 | 597 | 90.43% |
| BITO240621P00036000 | 2024-04-17 10:36AM EDT | 36.00 | 11.20 | 10.05 | 12.80 | 0.00 | - | 1 | 2 | 84.86% |
| BITO240621P00037000 | 2024-03-05 3:38PM EDT | 37.00 | 12.25 | 8.70 | 12.15 | 0.00 | - | - | 10 | 75.20% |
| BITO240621P00038000 | 2024-04-19 10:18AM EDT | 38.00 | 11.90 | 12.00 | 14.80 | 0.00 | - | 1 | 1 | 91.80% |
| BITO240621P00040000 | 2024-03-12 1:56PM EDT | 40.00 | 12.86 | 10.40 | 14.15 | 0.00 | - | 6 | 7 | 0.00% |
| BITO240621P00041000 | 2024-04-29 11:10AM EDT | 41.00 | 15.85 | 15.00 | 18.85 | 0.00 | - | 1 | 0 | 124.95% |
| BITO240621P00042000 | 2024-04-04 3:54PM EDT | 42.00 | 15.09 | 16.00 | 19.95 | 0.00 | - | 2 | 3 | 130.57% |
| BITO240621P00045000 | 2024-04-04 3:57PM EDT | 45.00 | 17.78 | 19.00 | 22.80 | 0.00 | - | 5 | 8 | 137.94% |
| BITO240621P00050000 | 2024-05-02 9:58AM EDT | 50.00 | 26.75 | 24.60 | 27.75 | 0.00 | - | 1 | 6 | 163.87% |
© 2024 Yahoo. All rights reserved.