ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240930C00010000 | 2024-02-29 4:53PM EDT | 10.00 | 19.30 | 20.95 | 23.65 | 0.00 | - | 2 | 0 | 407.91% |
| BITO240930C00011000 | 2024-03-12 1:55PM EDT | 11.00 | 20.98 | 18.65 | 21.30 | 0.00 | - | 1 | 0 | 303.96% |
| BITO240930C00012000 | 2023-10-16 9:30AM EDT | 12.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BITO240930C00013000 | 2023-12-29 4:54PM EDT | 13.00 | 7.55 | 6.10 | 9.95 | 0.00 | - | 1 | 1 | 0.00% |
| BITO240930C00014000 | 2024-03-01 4:54PM EDT | 14.00 | 15.00 | 17.10 | 19.65 | 0.00 | - | 1 | 3 | 277.30% |
| BITO240930C00015000 | 2024-05-01 2:22PM EDT | 15.00 | 8.40 | 9.65 | 12.00 | 0.00 | - | 1 | 7 | 73.14% |
| BITO240930C00016000 | 2024-03-19 3:07PM EDT | 16.00 | 13.60 | 10.90 | 12.90 | 0.00 | - | 1 | 7 | 123.49% |
| BITO240930C00017000 | 2024-02-29 4:44PM EDT | 17.00 | 14.25 | 14.30 | 16.55 | 0.00 | - | 20 | 9 | 219.97% |
| BITO240930C00018000 | 2024-04-30 3:56PM EDT | 18.00 | 7.65 | 6.15 | 8.70 | 0.00 | - | 1,300 | 43 | 76.03% |
| BITO240930C00019000 | 2024-05-01 3:11PM EDT | 19.00 | 5.45 | 5.50 | 8.00 | 0.00 | - | 29 | 109 | 75.00% |
| BITO240930C00020000 | 2024-05-02 3:23PM EDT | 20.00 | 5.06 | 4.00 | 7.55 | 0.00 | - | 8 | 128 | 78.32% |
| BITO240930C00021000 | 2024-05-01 10:16AM EDT | 21.00 | 4.00 | 3.30 | 6.90 | 0.00 | - | 1 | 62 | 76.71% |
| BITO240930C00022000 | 2024-05-01 9:36AM EDT | 22.00 | 3.15 | 3.30 | 5.55 | 0.00 | - | 4 | 3,026 | 62.11% |
| BITO240930C00023000 | 2024-05-03 10:18AM EDT | 23.00 | 3.10 | 3.30 | 5.55 | -0.31 | -9.09% | 1 | 125 | 52.05% |
| BITO240930C00024000 | 2024-05-02 10:09AM EDT | 24.00 | 3.10 | 3.30 | 3.85 | 0.00 | - | 3 | 960 | 51.12% |
| BITO240930C00025000 | 2024-05-03 1:08PM EDT | 25.00 | 3.30 | 2.75 | 3.30 | +0.67 | +25.48% | 25 | 2,238 | 49.85% |
| BITO240930C00026000 | 2024-05-03 3:59PM EDT | 26.00 | 3.05 | 2.73 | 3.60 | +0.91 | +42.52% | 21 | 339 | 54.35% |
| BITO240930C00027000 | 2024-05-01 3:25PM EDT | 27.00 | 2.30 | 2.00 | 3.60 | 0.00 | - | 10 | 130 | 54.52% |
| BITO240930C00028000 | 2024-05-01 12:34PM EDT | 28.00 | 1.70 | 1.77 | 3.30 | 0.00 | - | 23 | 322 | 55.62% |
| BITO240930C00029000 | 2024-05-03 1:13PM EDT | 29.00 | 2.19 | 1.74 | 2.40 | +0.09 | +4.29% | 11 | 280 | 53.03% |
| BITO240930C00030000 | 2024-05-03 2:48PM EDT | 30.00 | 1.98 | 1.74 | 2.17 | +0.18 | +10.00% | 1 | 2,358 | 55.47% |
| BITO240930C00031000 | 2024-05-03 2:48PM EDT | 31.00 | 1.62 | 1.20 | 2.15 | +0.28 | +20.90% | 6 | 382 | 54.76% |
| BITO240930C00032000 | 2024-05-01 2:05PM EDT | 32.00 | 1.20 | 1.10 | 2.15 | 0.00 | - | 9 | 99 | 57.52% |
| BITO240930C00033000 | 2024-05-03 2:22PM EDT | 33.00 | 1.12 | 1.10 | 2.15 | -0.46 | -29.11% | 1 | 318 | 60.94% |
| BITO240930C00034000 | 2024-05-01 10:30AM EDT | 34.00 | 1.56 | 1.09 | 1.89 | 0.00 | - | 1 | 77 | 61.72% |
| BITO240930C00035000 | 2024-05-03 12:36PM EDT | 35.00 | 1.10 | 1.20 | 1.57 | +0.03 | +2.80% | 80 | 701 | 62.79% |
| BITO240930C00036000 | 2024-05-01 3:11PM EDT | 36.00 | 1.00 | 0.44 | 1.20 | 0.00 | - | 2 | 151 | 54.10% |
| BITO240930C00037000 | 2024-04-15 12:31PM EDT | 37.00 | 2.50 | 0.44 | 1.58 | 0.00 | - | 6 | 192 | 60.74% |
| BITO240930C00038000 | 2024-05-01 2:54PM EDT | 38.00 | 0.87 | 0.65 | 1.35 | 0.00 | - | 1 | 2,157 | 63.04% |
| BITO240930C00039000 | 2024-04-01 2:03PM EDT | 39.00 | 3.18 | 0.01 | 1.29 | 0.00 | - | - | 1 | 57.13% |
| BITO240930C00040000 | 2024-05-01 2:52PM EDT | 40.00 | 0.94 | 0.02 | 1.05 | 0.00 | - | 2 | 64 | 56.15% |
| BITO240930C00041000 | 2024-05-01 9:31AM EDT | 41.00 | 0.80 | 0.35 | 1.42 | 0.00 | - | 5 | 461 | 67.19% |
| BITO240930C00042000 | 2024-03-19 10:25AM EDT | 42.00 | 2.22 | 1.16 | 1.90 | 0.00 | - | 4 | 43 | 83.06% |
| BITO240930C00043000 | 2024-04-02 12:06PM EDT | 43.00 | 2.61 | 0.35 | 1.11 | 0.00 | - | 1 | 1 | 67.38% |
| BITO240930C00044000 | 2024-03-26 11:28AM EDT | 44.00 | 3.04 | 0.78 | 1.45 | 0.00 | - | 1 | 3 | 78.52% |
| BITO240930C00045000 | 2024-04-30 3:14PM EDT | 45.00 | 0.59 | 0.43 | 1.20 | 0.00 | - | 2 | 184 | 73.29% |
| BITO240930C00050000 | 2024-04-25 10:06AM EDT | 50.00 | 0.74 | 0.00 | 2.28 | 0.00 | - | 10 | 29 | 89.75% |
Putsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240930P00010000 | 2024-03-18 9:30AM EDT | 10.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| BITO240930P00011000 | 2024-04-04 10:23AM EDT | 11.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | 2 | 16 | 120.02% |
| BITO240930P00012000 | 2024-04-17 12:28PM EDT | 12.00 | 0.45 | 0.00 | 1.75 | 0.00 | - | 46 | 67 | 109.57% |
| BITO240930P00013000 | 2024-01-05 2:17PM EDT | 13.00 | 1.01 | 0.02 | 2.00 | 0.00 | - | 4 | 10 | 105.03% |
| BITO240930P00014000 | 2024-04-15 10:34AM EDT | 14.00 | 0.53 | 0.00 | 1.75 | 0.00 | - | 5 | 17 | 91.02% |
| BITO240930P00015000 | 2024-05-02 1:10PM EDT | 15.00 | 0.90 | 0.05 | 1.75 | 0.00 | - | 15 | 51 | 83.59% |
| BITO240930P00016000 | 2024-03-28 10:28AM EDT | 16.00 | 1.01 | 0.09 | 1.75 | 0.00 | - | 54 | 60 | 76.42% |
| BITO240930P00017000 | 2024-03-18 10:22AM EDT | 17.00 | 1.70 | 0.79 | 2.50 | 0.00 | - | 1 | 46 | 88.28% |
| BITO240930P00018000 | 2024-05-03 9:31AM EDT | 18.00 | 1.58 | 0.81 | 3.65 | +0.04 | +2.60% | 1 | 84 | 93.41% |
| BITO240930P00019000 | 2024-04-30 11:29AM EDT | 19.00 | 2.15 | 1.15 | 3.75 | 0.00 | - | 21 | 70 | 89.36% |
| BITO240930P00020000 | 2024-05-01 1:10PM EDT | 20.00 | 3.49 | 2.35 | 3.75 | 0.00 | - | 101 | 286 | 92.58% |
| BITO240930P00021000 | 2024-05-03 10:33AM EDT | 21.00 | 3.20 | 3.10 | 4.50 | -0.80 | -20.00% | 2 | 184 | 97.63% |
| BITO240930P00022000 | 2024-04-29 12:19PM EDT | 22.00 | 3.30 | 3.45 | 4.80 | 0.00 | - | 2 | 42 | 94.09% |
| BITO240930P00023000 | 2024-05-01 12:40PM EDT | 23.00 | 4.18 | 4.50 | 4.85 | -1.32 | -24.00% | 1 | 67 | 94.19% |
| BITO240930P00024000 | 2024-05-01 2:56PM EDT | 24.00 | 5.62 | 4.25 | 5.55 | 0.00 | - | 4 | 47 | 88.40% |
| BITO240930P00025000 | 2024-05-03 11:23AM EDT | 25.00 | 6.35 | 4.85 | 6.60 | -1.08 | -14.54% | 2 | 196 | 92.19% |
| BITO240930P00026000 | 2024-05-01 9:35AM EDT | 26.00 | 7.90 | 5.35 | 7.60 | 0.00 | - | 20 | 23 | 94.21% |
| BITO240930P00027000 | 2024-05-01 1:07PM EDT | 27.00 | 8.50 | 6.20 | 8.70 | 0.00 | - | 3 | 33 | 99.37% |
| BITO240930P00028000 | 2024-05-02 10:18AM EDT | 28.00 | 8.75 | 6.85 | 9.70 | 0.00 | - | 10 | 28 | 101.71% |
| BITO240930P00029000 | 2024-04-16 2:59PM EDT | 29.00 | 7.93 | 7.40 | 10.70 | 0.00 | - | - | 1 | 102.95% |
| BITO240930P00030000 | 2024-05-03 12:46PM EDT | 30.00 | 10.00 | 8.00 | 11.70 | -0.77 | -7.15% | 1 | 178 | 104.27% |
| BITO240930P00031000 | 2024-05-01 11:53AM EDT | 31.00 | 12.30 | 9.00 | 12.70 | 0.00 | - | 10 | 72 | 108.45% |
| BITO240930P00032000 | 2024-05-02 12:19PM EDT | 32.00 | 13.00 | 9.75 | 13.70 | 0.00 | - | 1 | 5 | 110.40% |
| BITO240930P00035000 | 2024-02-14 10:30AM EDT | 35.00 | 15.75 | 11.50 | 15.15 | 0.00 | - | 1 | 1 | 99.07% |
| BITO240930P00040000 | 2024-03-15 10:43AM EDT | 40.00 | 17.25 | 14.75 | 19.30 | 0.00 | - | 2 | 117 | 91.65% |
| BITO240930P00041000 | 2024-04-16 1:07PM EDT | 41.00 | 19.05 | 18.00 | 22.30 | 0.00 | - | 4 | 37 | 128.98% |
| BITO240930P00042000 | 2024-02-29 10:30AM EDT | 42.00 | 19.58 | 17.00 | 20.20 | 0.00 | - | - | 71 | 88.67% |
| BITO240930P00043000 | 2024-02-29 10:30AM EDT | 43.00 | 21.25 | 17.50 | 21.00 | 0.00 | - | - | 34 | 84.03% |
| BITO240930P00044000 | 2024-02-29 10:30AM EDT | 44.00 | 22.46 | 18.50 | 21.85 | 0.00 | - | - | 142 | 84.57% |
| BITO240930P00045000 | 2024-03-26 3:05PM EDT | 45.00 | 20.65 | 20.00 | 24.30 | 0.00 | - | 5 | 202 | 105.10% |
| BITO240930P00050000 | 2024-04-09 9:31AM EDT | 50.00 | 24.18 | 26.50 | 31.10 | 0.00 | - | - | 1 | 142.63% |
© 2024 Yahoo. All rights reserved.