ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240628C00010000 | 2024-01-19 2:42PM EDT | 10.00 | 10.30 | 12.30 | 17.00 | 0.00 | - | 1 | 0 | 280.47% |
| BITO240628C00011000 | 2024-01-11 11:17AM EDT | 11.00 | 12.05 | 9.65 | 13.70 | 0.00 | - | 3 | 0 | 0.00% |
| BITO240628C00012000 | 2024-02-29 4:53PM EDT | 12.00 | 17.30 | 19.40 | 21.20 | 0.00 | - | 10 | 0 | 537.50% |
| BITO240628C00013000 | 2024-04-30 3:35PM EDT | 13.00 | 12.90 | 11.70 | 12.95 | 0.00 | - | 72 | 10 | 95.90% |
| BITO240628C00014000 | 2024-03-15 2:32PM EDT | 14.00 | 17.50 | 13.75 | 16.70 | 0.00 | - | 5 | 0 | 300.29% |
| BITO240628C00015000 | 2024-04-30 3:35PM EDT | 15.00 | 10.65 | 9.70 | 11.00 | 0.00 | - | 73 | 9 | 80.86% |
| BITO240628C00016000 | 2024-04-30 3:35PM EDT | 16.00 | 10.40 | 8.45 | 10.30 | 0.00 | - | 97 | 11 | 75.20% |
| BITO240628C00017000 | 2024-04-30 3:35PM EDT | 17.00 | 9.50 | 7.75 | 9.00 | 0.00 | - | 82 | 14 | 66.80% |
| BITO240628C00018000 | 2024-04-30 3:10PM EDT | 18.00 | 7.25 | 6.80 | 8.20 | 0.00 | - | 240 | 7 | 68.26% |
| BITO240628C00019000 | 2024-04-30 3:35PM EDT | 19.00 | 6.80 | 5.80 | 6.50 | 0.00 | - | 97 | 10 | 59.77% |
| BITO240628C00020000 | 2024-05-01 1:15PM EDT | 20.00 | 3.80 | 3.80 | 6.45 | 0.00 | - | 48 | 267 | 90.92% |
| BITO240628C00021000 | 2024-05-02 9:30AM EDT | 21.00 | 2.90 | 3.80 | 4.95 | 0.00 | - | 5 | 282 | 62.21% |
| BITO240628C00022000 | 2024-05-02 1:35PM EDT | 22.00 | 2.98 | 3.05 | 4.85 | 0.00 | - | 1 | 333 | 52.39% |
| BITO240628C00023000 | 2024-05-02 12:11PM EDT | 23.00 | 2.50 | 2.45 | 4.15 | 0.00 | - | 13 | 47 | 53.13% |
| BITO240628C00024000 | 2024-05-03 2:54PM EDT | 24.00 | 2.67 | 2.43 | 2.89 | +0.54 | +25.35% | 5 | 253 | 51.86% |
| BITO240628C00025000 | 2024-05-03 3:33PM EDT | 25.00 | 2.16 | 2.11 | 2.20 | +0.41 | +23.43% | 25 | 763 | 52.15% |
| BITO240628C00026000 | 2024-05-03 12:44PM EDT | 26.00 | 1.50 | 1.51 | 2.08 | +0.07 | +4.90% | 3 | 171 | 54.15% |
| BITO240628C00027000 | 2024-05-03 3:37PM EDT | 27.00 | 1.33 | 1.18 | 1.50 | +0.40 | +43.01% | 8 | 346 | 51.86% |
| BITO240628C00028000 | 2024-05-03 2:19PM EDT | 28.00 | 1.20 | 1.06 | 1.41 | +0.25 | +26.32% | 4 | 256 | 57.18% |
| BITO240628C00029000 | 2024-05-03 3:31PM EDT | 29.00 | 0.94 | 0.87 | 1.00 | +0.20 | +27.03% | 36 | 715 | 55.86% |
| BITO240628C00030000 | 2024-05-03 3:58PM EDT | 30.00 | 0.75 | 0.70 | 0.77 | +0.12 | +19.05% | 179 | 2,136 | 56.06% |
| BITO240628C00031000 | 2024-05-03 11:42AM EDT | 31.00 | 0.60 | 0.55 | 0.83 | +0.12 | +25.00% | 1 | 637 | 60.21% |
| BITO240628C00032000 | 2024-05-03 12:30PM EDT | 32.00 | 0.55 | 0.46 | 0.61 | +0.12 | +27.91% | 8 | 252 | 59.77% |
| BITO240628C00033000 | 2024-05-03 3:31PM EDT | 33.00 | 0.39 | 0.37 | 0.45 | -0.01 | -2.50% | 6 | 251 | 59.38% |
| BITO240628C00034000 | 2024-05-03 2:56PM EDT | 34.00 | 0.41 | 0.33 | 0.53 | +0.12 | +41.38% | 68 | 470 | 64.55% |
| BITO240628C00035000 | 2024-05-03 2:56PM EDT | 35.00 | 0.32 | 0.27 | 0.40 | +0.06 | +23.08% | 76 | 2,784 | 64.16% |
| BITO240628C00036000 | 2024-05-02 10:51AM EDT | 36.00 | 0.27 | 0.14 | 0.40 | 0.00 | - | 8 | 178 | 64.36% |
| BITO240628C00037000 | 2024-05-03 9:30AM EDT | 37.00 | 0.30 | 0.06 | 0.33 | +0.03 | +11.11% | 25 | 59 | 63.09% |
| BITO240628C00038000 | 2024-04-25 12:02PM EDT | 38.00 | 0.36 | 0.06 | 0.33 | 0.00 | - | 1 | 99 | 66.21% |
| BITO240628C00039000 | 2024-05-02 1:52PM EDT | 39.00 | 0.19 | 0.05 | 0.33 | 0.00 | - | 60 | 66 | 68.95% |
| BITO240628C00040000 | 2024-05-03 10:09AM EDT | 40.00 | 0.25 | 0.12 | 0.24 | +0.12 | +92.31% | 300 | 296 | 71.29% |
| BITO240628C00041000 | 2024-04-25 3:41PM EDT | 41.00 | 0.51 | 0.07 | 0.49 | 0.00 | - | 1 | 91 | 81.25% |
| BITO240628C00042000 | 2024-05-03 10:15AM EDT | 42.00 | 0.11 | 0.10 | 0.75 | -0.72 | -86.75% | 5 | 41 | 92.77% |
| BITO240628C00043000 | 2024-04-17 9:57AM EDT | 43.00 | 0.72 | 0.01 | 0.63 | 0.00 | - | 1 | 7 | 89.65% |
| BITO240628C00045000 | 2024-05-03 2:32PM EDT | 45.00 | 0.07 | 0.00 | 0.28 | -0.11 | -61.11% | 21 | 1,535 | 80.86% |
| BITO240628C00047000 | 2024-04-24 11:49AM EDT | 47.00 | 0.37 | 0.00 | 0.68 | 0.00 | - | - | 4 | 101.56% |
| BITO240628C00048000 | 2024-04-23 2:36PM EDT | 48.00 | 0.24 | 0.00 | 0.88 | 0.00 | - | 1 | 3 | 110.06% |
| BITO240628C00049000 | 2024-04-22 12:34PM EDT | 49.00 | 0.54 | 0.00 | 0.85 | 0.00 | - | - | 1 | 111.72% |
| BITO240628C00050000 | 2024-05-03 1:56PM EDT | 50.00 | 0.08 | 0.08 | 0.17 | -0.02 | -20.00% | 8 | 59 | 90.23% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240628P00010000 | 2024-03-14 9:48AM EDT | 10.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 22 | 146.48% |
| BITO240628P00011000 | 2023-10-02 1:25PM EDT | 11.00 | 1.68 | 0.00 | 3.90 | 0.00 | - | 5 | 5 | 266.60% |
| BITO240628P00012000 | 2024-05-01 11:03AM EDT | 12.00 | 0.08 | 0.04 | 0.23 | 0.00 | - | 5 | 58 | 111.33% |
| BITO240628P00013000 | 2024-05-03 10:49AM EDT | 13.00 | 0.11 | 0.00 | 0.23 | -0.01 | -8.33% | 1 | 13 | 97.66% |
| BITO240628P00014000 | 2024-05-01 10:05AM EDT | 14.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 2 | 83 | 87.89% |
| BITO240628P00015000 | 2024-05-01 9:42AM EDT | 15.00 | 0.30 | 0.00 | 0.58 | 0.00 | - | 2 | 125 | 97.27% |
| BITO240628P00016000 | 2024-04-22 12:30PM EDT | 16.00 | 0.40 | 0.00 | 0.58 | 0.00 | - | 3 | 88 | 87.30% |
| BITO240628P00017000 | 2024-05-03 11:53AM EDT | 17.00 | 0.29 | 0.00 | 0.58 | -0.01 | -3.33% | 2 | 29 | 77.93% |
| BITO240628P00018000 | 2024-05-03 10:49AM EDT | 18.00 | 0.46 | 0.08 | 0.60 | -0.13 | -22.03% | 1 | 29 | 72.17% |
| BITO240628P00019000 | 2024-05-03 2:29PM EDT | 19.00 | 0.44 | 0.26 | 0.83 | -0.34 | -43.59% | 10 | 82 | 73.83% |
| BITO240628P00020000 | 2024-05-03 12:31PM EDT | 20.00 | 0.61 | 0.58 | 0.75 | -0.23 | -27.38% | 4 | 119 | 69.43% |
| BITO240628P00021000 | 2024-05-03 11:10AM EDT | 21.00 | 0.81 | 0.80 | 1.33 | -0.60 | -42.55% | 2 | 437 | 74.12% |
| BITO240628P00022000 | 2024-05-03 12:00PM EDT | 22.00 | 1.33 | 1.11 | 1.70 | -0.56 | -29.63% | 90 | 186 | 74.02% |
| BITO240628P00023000 | 2024-05-03 2:50PM EDT | 23.00 | 1.65 | 1.50 | 1.80 | -0.43 | -20.67% | 5 | 198 | 69.58% |
| BITO240628P00024000 | 2024-05-03 3:26PM EDT | 24.00 | 2.16 | 1.98 | 2.43 | -0.59 | -21.45% | 2 | 72 | 72.36% |
| BITO240628P00025000 | 2024-05-03 12:43PM EDT | 25.00 | 2.60 | 2.54 | 3.35 | -0.68 | -20.73% | 2 | 40 | 78.13% |
| BITO240628P00026000 | 2024-05-03 12:31PM EDT | 26.00 | 3.63 | 3.05 | 3.85 | -0.37 | -9.25% | 1 | 44 | 76.37% |
| BITO240628P00027000 | 2024-05-02 3:14PM EDT | 27.00 | 4.75 | 3.70 | 4.00 | 0.00 | - | 48 | 56 | 70.65% |
| BITO240628P00028000 | 2024-05-01 2:56PM EDT | 28.00 | 5.40 | 4.25 | 5.05 | 0.00 | - | 8 | 99 | 73.97% |
| BITO240628P00029000 | 2024-05-03 9:53AM EDT | 29.00 | 5.50 | 4.80 | 6.05 | +0.65 | +13.40% | 32 | 38 | 75.59% |
| BITO240628P00030000 | 2024-05-03 10:07AM EDT | 30.00 | 6.40 | 5.80 | 7.05 | -1.58 | -19.80% | 1 | 137 | 82.42% |
| BITO240628P00031000 | 2024-04-26 10:10AM EDT | 31.00 | 5.71 | 6.80 | 8.05 | 0.00 | - | 1 | 64 | 88.82% |
| BITO240628P00032000 | 2024-04-12 9:30AM EDT | 32.00 | 6.10 | 7.80 | 9.05 | 0.00 | - | 2 | 231 | 94.73% |
| BITO240628P00033000 | 2024-04-22 1:18PM EDT | 33.00 | 7.80 | 8.80 | 10.05 | 0.00 | - | 2 | 3 | 100.29% |
| BITO240628P00034000 | 2024-04-10 12:58PM EDT | 34.00 | 8.00 | 8.85 | 11.05 | 0.00 | - | 1 | 6 | 91.31% |
| BITO240628P00036000 | 2024-03-12 10:26AM EDT | 36.00 | 9.79 | 7.40 | 11.10 | 0.00 | - | - | 0 | 67.19% |
| BITO240628P00037000 | 2024-03-12 10:26AM EDT | 37.00 | 10.47 | 8.35 | 11.45 | 0.00 | - | - | 4 | 0.00% |
| BITO240628P00040000 | 2024-05-02 3:36PM EDT | 40.00 | 16.85 | 14.80 | 16.80 | 0.00 | - | 1 | 256 | 111.48% |
| BITO240628P00045000 | 2024-03-21 9:31AM EDT | 45.00 | 18.25 | 17.00 | 20.85 | 0.00 | - | 2 | 2 | 130.03% |
© 2024 Yahoo. All rights reserved.