UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.19 -2.80 (-3.64%) GOLD FUTURES
2,364.80 +19.00 (+0.81%) DOW
38,280.96 -405.36 (-1.05%) Bitcoin GBP
54,128.55 +912.35 (+1.71%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240719C00014000 | 2024-05-30 11:05AM EDT | 14.00 | 13.80 | 11.00 | 13.70 | 0.00 | - | 3 | 3 | 111.91% |
| BITO240719C00019000 | 2024-05-31 3:38PM EDT | 19.00 | 7.50 | 6.90 | 8.20 | -0.87 | -10.39% | 2 | 20 | 78.22% |
| BITO240719C00020000 | 2024-06-03 10:55AM EDT | 20.00 | 6.25 | 6.15 | 7.60 | -1.85 | -22.84% | 132 | 100 | 84.86% |
| BITO240719C00021000 | 2024-06-03 10:03AM EDT | 21.00 | 5.50 | 5.10 | 6.10 | -1.15 | -17.29% | 13 | 44 | 62.01% |
| BITO240719C00023000 | 2024-05-30 9:47AM EDT | 23.00 | 5.06 | 3.10 | 4.40 | 0.00 | - | 1 | 0 | 71.73% |
| BITO240719C00024000 | 2024-05-17 2:22PM EDT | 24.00 | 3.20 | 2.58 | 3.35 | -0.50 | -13.51% | 1 | 3 | 58.59% |
| BITO240719C00025000 | 2024-06-03 11:27AM EDT | 25.00 | 2.55 | 2.05 | 2.64 | +0.51 | +25.00% | 7 | 83 | 54.98% |
| BITO240719C00026000 | 2024-06-03 11:06AM EDT | 26.00 | 1.84 | 1.67 | 2.05 | +0.19 | +11.52% | 12 | 144 | 52.88% |
| BITO240719C00027000 | 2024-06-03 12:03PM EDT | 27.00 | 1.55 | 1.45 | 1.54 | 0.00 | - | 62 | 418 | 50.88% |
| BITO240719C00028000 | 2024-06-03 11:57AM EDT | 28.00 | 1.23 | 1.05 | 1.32 | +0.08 | +6.96% | 107 | 570 | 50.98% |
| BITO240719C00029000 | 2024-06-03 12:24PM EDT | 29.00 | 0.91 | 0.87 | 1.00 | +0.02 | +2.22% | 4 | 307 | 52.05% |
| BITO240719C00030000 | 2024-06-03 12:16PM EDT | 30.00 | 0.75 | 0.58 | 0.80 | +0.03 | +4.17% | 474 | 4,026 | 51.61% |
| BITO240719C00031000 | 2024-06-03 10:49AM EDT | 31.00 | 0.55 | 0.43 | 0.70 | +0.04 | +7.84% | 6 | 358 | 53.61% |
| BITO240719C00032000 | 2024-06-03 10:14AM EDT | 32.00 | 0.50 | 0.45 | 0.54 | +0.05 | +11.11% | 4 | 381 | 56.64% |
| BITO240719C00033000 | 2024-06-03 12:02PM EDT | 33.00 | 0.38 | 0.25 | 0.49 | +0.07 | +22.58% | 28 | 67 | 56.45% |
| BITO240719C00034000 | 2024-05-31 2:29PM EDT | 34.00 | 0.29 | 0.25 | 0.44 | 0.00 | - | 1 | 35 | 59.96% |
| BITO240719C00035000 | 2024-06-03 12:08PM EDT | 35.00 | 0.24 | 0.12 | 0.29 | +0.02 | +9.09% | 76 | 1,342 | 56.45% |
| BITO240719C00040000 | 2024-06-03 9:34AM EDT | 40.00 | 0.26 | 0.05 | 0.22 | +0.15 | +136.36% | 1 | 25 | 68.56% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240719P00014000 | 2024-05-31 2:17PM EDT | 14.00 | 0.15 | 0.00 | 0.77 | 0.00 | - | 2 | 5 | 131.64% |
| BITO240719P00018000 | 2024-05-31 2:16PM EDT | 18.00 | 0.18 | 0.00 | 0.38 | 0.00 | - | 1 | 15 | 72.46% |
| BITO240719P00019000 | 2024-05-31 12:59PM EDT | 19.00 | 0.33 | 0.00 | 0.57 | 0.00 | - | 1 | 1 | 71.09% |
| BITO240719P00020000 | 2024-06-03 12:08PM EDT | 20.00 | 0.32 | 0.00 | 0.61 | -0.04 | -11.11% | 5 | 18 | 63.48% |
| BITO240719P00021000 | 2024-06-03 10:58AM EDT | 21.00 | 0.66 | 0.11 | 0.83 | +0.19 | +40.43% | 23 | 34 | 63.28% |
| BITO240719P00022000 | 2024-06-03 12:23PM EDT | 22.00 | 0.78 | 0.63 | 0.80 | -0.09 | -10.34% | 18 | 254 | 63.97% |
| BITO240719P00023000 | 2024-06-03 11:49AM EDT | 23.00 | 1.17 | 0.85 | 1.34 | 0.00 | - | 48 | 214 | 66.80% |
| BITO240719P00024000 | 2024-06-03 11:49AM EDT | 24.00 | 1.60 | 1.27 | 1.60 | -0.02 | -1.23% | 95 | 291 | 65.87% |
| BITO240719P00025000 | 2024-06-03 11:45AM EDT | 25.00 | 2.03 | 1.93 | 2.34 | -0.34 | -14.35% | 35 | 316 | 73.24% |
| BITO240719P00026000 | 2024-06-03 12:22PM EDT | 26.00 | 2.65 | 2.61 | 2.98 | -0.29 | -9.86% | 300 | 254 | 77.20% |
| BITO240719P00027000 | 2024-06-03 10:31AM EDT | 27.00 | 3.35 | 3.30 | 3.65 | -0.40 | -10.67% | 22 | 83 | 80.03% |
| BITO240719P00028000 | 2024-06-03 11:57AM EDT | 28.00 | 4.20 | 4.05 | 4.45 | -0.10 | -2.33% | 192 | 293 | 84.03% |
| BITO240719P00029000 | 2024-05-31 1:03PM EDT | 29.00 | 4.80 | 4.30 | 5.35 | -0.32 | -6.25% | 3 | 34 | 81.49% |
| BITO240719P00030000 | 2024-06-03 11:45AM EDT | 30.00 | 5.64 | 5.15 | 6.10 | -0.37 | -6.16% | 2 | 48 | 83.98% |
| BITO240719P00031000 | 2024-05-29 12:39PM EDT | 31.00 | 7.31 | 5.65 | 7.15 | 0.00 | - | 1 | 1 | 84.86% |
| BITO240719P00032000 | 2024-05-31 11:42AM EDT | 32.00 | 7.63 | 6.55 | 8.15 | 0.00 | - | 3 | 3 | 90.04% |
| BITO240719P00033000 | 2024-05-21 11:56AM EDT | 33.00 | 8.00 | 7.55 | 9.15 | 0.00 | - | 4 | 5 | 96.29% |
| BITO240719P00034000 | 2024-05-28 2:46PM EDT | 34.00 | 9.50 | 8.25 | 10.15 | 0.00 | - | 2 | 1 | 97.46% |
| BITO240719P00035000 | 2024-05-20 2:39PM EDT | 35.00 | 9.30 | 9.20 | 11.15 | 0.00 | - | - | 1 | 102.10% |
© 2024 Yahoo. All rights reserved.