ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240920C00010000 | 2024-04-30 2:35PM EDT | 10.00 | 16.23 | 13.10 | 17.00 | 0.00 | - | 1 | 1 | 177.44% |
| BITO240920C00011000 | 2024-04-30 3:51PM EDT | 11.00 | 14.90 | 12.10 | 16.00 | 0.00 | - | 2 | 1 | 162.11% |
| BITO240920C00015000 | 2024-04-01 10:28AM EDT | 15.00 | 15.62 | 7.50 | 8.95 | 0.00 | - | 1 | 5 | 0.00% |
| BITO240920C00016000 | 2024-03-26 2:56PM EDT | 16.00 | 15.98 | 11.65 | 12.90 | 0.00 | - | 1 | 2 | 137.40% |
| BITO240920C00017000 | 2024-05-01 2:47PM EDT | 17.00 | 7.10 | 7.75 | 9.05 | 0.00 | - | 1 | 24 | 68.65% |
| BITO240920C00018000 | 2024-03-07 11:21AM EDT | 18.00 | 13.30 | 10.10 | 13.45 | 0.00 | - | 3 | 0 | 149.37% |
| BITO240920C00019000 | 2024-02-08 1:04PM EDT | 19.00 | 3.50 | 11.70 | 14.00 | 0.00 | - | 1 | 0 | 182.81% |
| BITO240920C00020000 | 2024-05-03 10:06AM EDT | 20.00 | 5.50 | 4.00 | 6.90 | +0.46 | +9.13% | 2 | 50 | 67.38% |
| BITO240920C00021000 | 2024-04-30 3:45PM EDT | 21.00 | 4.35 | 3.60 | 6.85 | 0.00 | - | 400 | 19 | 78.44% |
| BITO240920C00022000 | 2024-05-01 11:15AM EDT | 22.00 | 4.90 | 3.40 | 5.70 | 0.00 | - | 3 | 50 | 67.09% |
| BITO240920C00023000 | 2024-05-03 3:31PM EDT | 23.00 | 3.75 | 3.85 | 4.25 | +0.30 | +8.70% | 65 | 1,076 | 50.78% |
| BITO240920C00024000 | 2024-05-02 2:15PM EDT | 24.00 | 2.89 | 3.10 | 3.70 | 0.00 | - | 121 | 425 | 50.39% |
| BITO240920C00025000 | 2024-05-03 3:07PM EDT | 25.00 | 3.00 | 3.00 | 3.20 | +0.36 | +13.64% | 153 | 2,228 | 49.98% |
| BITO240920C00026000 | 2024-05-03 3:19PM EDT | 26.00 | 2.77 | 2.15 | 2.88 | +0.37 | +15.42% | 40 | 370 | 51.66% |
| BITO240920C00027000 | 2024-05-03 12:53PM EDT | 27.00 | 2.55 | 2.40 | 2.88 | +0.35 | +15.91% | 124 | 309 | 53.86% |
| BITO240920C00028000 | 2024-05-03 12:39PM EDT | 28.00 | 2.35 | 2.09 | 2.39 | +0.48 | +25.67% | 12 | 437 | 52.81% |
| BITO240920C00029000 | 2024-05-03 2:13PM EDT | 29.00 | 1.89 | 1.87 | 2.00 | +0.25 | +15.24% | 2 | 1,809 | 52.64% |
| BITO240920C00030000 | 2024-05-03 3:59PM EDT | 30.00 | 1.87 | 1.80 | 1.98 | +0.27 | +16.87% | 449 | 4,152 | 56.30% |
| BITO240920C00031000 | 2024-05-03 11:25AM EDT | 31.00 | 1.50 | 1.04 | 1.98 | +0.19 | +14.50% | 11 | 294 | 53.76% |
| BITO240920C00032000 | 2024-05-03 2:07PM EDT | 32.00 | 1.60 | 1.30 | 1.98 | +0.22 | +15.94% | 3 | 671 | 59.81% |
| BITO240920C00033000 | 2024-05-02 2:16PM EDT | 33.00 | 1.24 | 0.97 | 1.45 | +0.03 | +2.48% | 1 | 613 | 55.32% |
| BITO240920C00034000 | 2024-05-03 2:22PM EDT | 34.00 | 1.05 | 0.97 | 1.81 | +0.01 | +0.96% | 10 | 572 | 62.01% |
| BITO240920C00035000 | 2024-05-03 1:39PM EDT | 35.00 | 1.10 | 0.98 | 1.36 | +0.19 | +20.88% | 35 | 3,143 | 60.74% |
| BITO240920C00036000 | 2024-05-03 1:28PM EDT | 36.00 | 1.11 | 0.80 | 1.30 | +0.21 | +23.33% | 1 | 442 | 61.08% |
| BITO240920C00037000 | 2024-05-03 12:15PM EDT | 37.00 | 0.89 | 0.67 | 1.30 | -0.04 | -4.30% | 1 | 247 | 62.35% |
| BITO240920C00038000 | 2024-05-03 1:31PM EDT | 38.00 | 0.75 | 0.62 | 1.19 | -0.66 | -46.81% | 6 | 241 | 63.09% |
| BITO240920C00039000 | 2024-04-25 9:46AM EDT | 39.00 | 1.46 | 0.62 | 1.19 | 0.00 | - | 1 | 139 | 65.48% |
| BITO240920C00040000 | 2024-05-03 1:22PM EDT | 40.00 | 0.76 | 0.66 | 0.76 | +0.17 | +28.81% | 46 | 1,124 | 62.94% |
| BITO240920C00041000 | 2024-05-02 12:43PM EDT | 41.00 | 0.55 | 0.49 | 1.00 | 0.00 | - | 20 | 27 | 66.02% |
| BITO240920C00042000 | 2024-04-29 1:05PM EDT | 42.00 | 0.85 | 0.41 | 1.00 | 0.00 | - | 10 | 47 | 67.04% |
| BITO240920C00043000 | 2024-05-03 10:31AM EDT | 43.00 | 0.60 | 0.40 | 1.00 | -0.39 | -39.39% | 1 | 43 | 68.90% |
| BITO240920C00044000 | 2024-05-01 12:03PM EDT | 44.00 | 0.47 | 0.40 | 0.96 | 0.00 | - | 6 | 267 | 70.31% |
| BITO240920C00045000 | 2024-05-01 12:37PM EDT | 45.00 | 0.39 | 0.40 | 0.85 | 0.00 | - | 9 | 1,258 | 70.56% |
| BITO240920C00046000 | 2024-04-19 12:59PM EDT | 46.00 | 1.41 | 0.28 | 0.85 | 0.00 | - | 4 | 4 | 70.51% |
| BITO240920C00047000 | 2024-05-03 3:59PM EDT | 47.00 | 0.66 | 0.25 | 0.85 | +0.12 | +22.22% | 20 | 12 | 71.73% |
| BITO240920C00048000 | 2024-04-16 3:58PM EDT | 48.00 | 1.15 | 0.31 | 0.85 | 0.00 | - | 2 | 465 | 74.37% |
| BITO240920C00049000 | 2024-04-16 9:30AM EDT | 49.00 | 1.12 | 0.28 | 0.81 | 0.00 | - | - | 1 | 74.85% |
| BITO240920C00050000 | 2024-05-03 10:56AM EDT | 50.00 | 0.28 | 0.33 | 0.47 | -0.06 | -17.65% | 64 | 2,096 | 71.19% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240920P00010000 | 2024-05-02 12:09PM EDT | 10.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 20 | 58 | 115.43% |
| BITO240920P00011000 | 2024-05-03 10:40AM EDT | 11.00 | 0.19 | 0.01 | 0.24 | +0.07 | +58.33% | 6 | 42 | 76.56% |
| BITO240920P00012000 | 2024-04-08 9:30AM EDT | 12.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 11 | 15 | 95.51% |
| BITO240920P00013000 | 2024-05-02 1:47PM EDT | 13.00 | 0.31 | 0.00 | 1.00 | 0.00 | - | 4 | 19 | 86.91% |
| BITO240920P00014000 | 2024-05-03 3:58PM EDT | 14.00 | 0.60 | 0.00 | 0.69 | -0.15 | -20.00% | 20 | 38 | 71.29% |
| BITO240920P00015000 | 2024-05-02 10:51AM EDT | 15.00 | 0.96 | 0.00 | 1.00 | 0.00 | - | 3 | 95 | 71.39% |
| BITO240920P00016000 | 2024-05-03 2:18PM EDT | 16.00 | 1.13 | 0.05 | 1.80 | +0.06 | +5.61% | 1 | 76 | 79.30% |
| BITO240920P00017000 | 2024-05-03 11:44AM EDT | 17.00 | 1.16 | 0.11 | 3.05 | -0.28 | -19.44% | 7 | 135 | 89.70% |
| BITO240920P00018000 | 2024-05-03 12:14PM EDT | 18.00 | 1.52 | 0.39 | 3.05 | -0.33 | -17.84% | 1 | 165 | 84.62% |
| BITO240920P00019000 | 2024-05-03 3:07PM EDT | 19.00 | 2.56 | 0.86 | 3.05 | +0.07 | +2.81% | 2 | 514 | 81.59% |
| BITO240920P00020000 | 2024-05-03 2:39PM EDT | 20.00 | 2.78 | 2.35 | 3.05 | -0.14 | -4.79% | 4 | 1,077 | 88.72% |
| BITO240920P00021000 | 2024-05-02 2:00PM EDT | 21.00 | 3.13 | 3.10 | 3.55 | -0.57 | -15.41% | 2 | 247 | 91.89% |
| BITO240920P00022000 | 2024-05-03 3:47PM EDT | 22.00 | 3.90 | 3.55 | 4.50 | -0.42 | -9.72% | 2 | 129 | 95.56% |
| BITO240920P00023000 | 2024-05-03 3:39PM EDT | 23.00 | 4.50 | 4.15 | 4.55 | -0.29 | -6.05% | 3 | 568 | 91.72% |
| BITO240920P00024000 | 2024-05-01 11:14AM EDT | 24.00 | 5.75 | 4.10 | 5.50 | 0.00 | - | 18 | 90 | 89.80% |
| BITO240920P00025000 | 2024-05-03 3:50PM EDT | 25.00 | 6.05 | 4.20 | 5.95 | +0.08 | +1.34% | 61 | 270 | 84.52% |
| BITO240920P00026000 | 2024-05-03 9:58AM EDT | 26.00 | 6.20 | 5.20 | 6.95 | -0.66 | -9.62% | 1 | 31 | 90.92% |
| BITO240920P00027000 | 2024-05-03 2:18PM EDT | 27.00 | 6.00 | 5.90 | 7.35 | -2.35 | -28.14% | 1 | 36 | 89.38% |
| BITO240920P00028000 | 2024-05-03 3:39PM EDT | 28.00 | 7.49 | 6.10 | 8.40 | -1.11 | -12.91% | 2 | 36 | 88.70% |
| BITO240920P00029000 | 2024-05-01 9:54AM EDT | 29.00 | 9.85 | 7.00 | 9.40 | 0.00 | - | 2 | 149 | 92.87% |
| BITO240920P00030000 | 2024-05-03 11:23AM EDT | 30.00 | 9.75 | 8.00 | 10.40 | -0.73 | -6.97% | 1 | 519 | 97.49% |
| BITO240920P00031000 | 2024-05-02 11:36AM EDT | 31.00 | 11.00 | 8.65 | 11.40 | 0.00 | - | 3 | 59 | 99.00% |
| BITO240920P00032000 | 2024-05-03 10:44AM EDT | 32.00 | 11.35 | 9.55 | 12.40 | -0.75 | -6.20% | 2 | 137 | 102.25% |
| BITO240920P00033000 | 2024-04-22 10:38AM EDT | 33.00 | 11.03 | 10.50 | 13.40 | 0.00 | - | 4 | 210 | 105.66% |
| BITO240920P00034000 | 2024-04-12 3:35PM EDT | 34.00 | 9.91 | 11.50 | 14.40 | 0.00 | - | 1 | 29 | 109.28% |
| BITO240920P00035000 | 2024-04-19 11:24AM EDT | 35.00 | 13.05 | 12.50 | 15.40 | 0.00 | - | 1 | 360 | 112.70% |
| BITO240920P00036000 | 2024-03-11 3:29PM EDT | 36.00 | 13.25 | 11.50 | 14.15 | 0.00 | - | 1 | 1 | 80.25% |
| BITO240920P00037000 | 2024-04-11 1:24PM EDT | 37.00 | 13.50 | 14.00 | 17.40 | 0.00 | - | 4 | 14 | 114.99% |
| BITO240920P00039000 | 2024-03-11 9:30AM EDT | 39.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BITO240920P00040000 | 2024-04-23 9:55AM EDT | 40.00 | 16.67 | 17.00 | 20.40 | 0.00 | - | 1 | 7 | 123.51% |
| BITO240920P00042000 | 2024-02-29 10:30AM EDT | 42.00 | 19.60 | 16.50 | 20.20 | 0.00 | - | - | 1 | 86.82% |
| BITO240920P00043000 | 2024-03-22 9:30AM EDT | 43.00 | 20.95 | 18.50 | 22.45 | 0.00 | - | 1 | 2 | 110.21% |
| BITO240920P00045000 | 2024-04-26 9:44AM EDT | 45.00 | 23.10 | 21.50 | 25.90 | 0.00 | - | 2 | 7 | 135.69% |
| BITO240920P00048000 | 2024-04-04 3:59PM EDT | 48.00 | 24.13 | 24.50 | 28.80 | 0.00 | - | 3 | 3 | 141.21% |
© 2024 Yahoo. All rights reserved.