ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO241220C00014000 | 2024-05-02 9:44AM EDT | 14.00 | 10.05 | 11.35 | 13.85 | 0.00 | - | 11 | 30 | 73.05% |
| BITO241220C00018000 | 2024-05-17 2:08PM EDT | 18.00 | 9.00 | 9.00 | 9.40 | +1.50 | +20.00% | 1 | 1 | 35.74% |
| BITO241220C00020000 | 2024-05-16 9:50AM EDT | 20.00 | 7.01 | 5.60 | 7.85 | 0.00 | - | 5 | 3 | 40.67% |
| BITO241220C00021000 | 2024-05-14 11:00AM EDT | 21.00 | 4.75 | 4.80 | 6.85 | 0.00 | - | 1 | 19 | 36.08% |
| BITO241220C00022000 | 2024-05-17 1:15PM EDT | 22.00 | 5.75 | 4.35 | 6.85 | +0.90 | +18.56% | 20 | 12 | 48.73% |
| BITO241220C00023000 | 2024-05-17 1:59PM EDT | 23.00 | 5.28 | 3.55 | 6.00 | +1.28 | +32.00% | 3 | 194 | 45.44% |
| BITO241220C00024000 | 2024-05-15 3:49PM EDT | 24.00 | 4.49 | 3.55 | 5.00 | 0.00 | - | 51 | 398 | 39.84% |
| BITO241220C00025000 | 2024-05-17 3:26PM EDT | 25.00 | 3.95 | 3.15 | 4.55 | +0.30 | +8.22% | 5 | 479 | 41.46% |
| BITO241220C00026000 | 2024-05-16 3:57PM EDT | 26.00 | 3.25 | 2.86 | 3.95 | 0.00 | - | 11 | 147 | 40.43% |
| BITO241220C00027000 | 2024-05-17 12:32PM EDT | 27.00 | 3.17 | 2.67 | 3.90 | +0.11 | +3.59% | 59 | 211 | 45.56% |
| BITO241220C00028000 | 2024-05-17 1:59PM EDT | 28.00 | 3.13 | 2.31 | 3.20 | +0.33 | +11.79% | 15 | 472 | 42.19% |
| BITO241220C00029000 | 2024-05-16 12:28PM EDT | 29.00 | 2.60 | 2.16 | 3.60 | 0.00 | - | 1 | 159 | 51.49% |
| BITO241220C00030000 | 2024-05-17 12:00PM EDT | 30.00 | 2.49 | 2.01 | 2.89 | +0.02 | +0.81% | 22 | 878 | 47.14% |
| BITO241220C00031000 | 2024-04-23 11:10AM EDT | 31.00 | 3.62 | 2.01 | 2.75 | 0.00 | - | 4 | 4 | 49.19% |
| BITO241220C00032000 | 2024-05-13 1:07PM EDT | 32.00 | 1.85 | 2.10 | 2.71 | 0.00 | - | 1 | 24 | 52.15% |
| BITO241220C00033000 | 2024-04-29 11:47AM EDT | 33.00 | 2.40 | 1.13 | 2.46 | 0.00 | - | 5 | 5 | 52.30% |
| BITO241220C00034000 | 2024-05-16 10:46AM EDT | 34.00 | 1.75 | 1.72 | 2.39 | 0.00 | - | 9 | 44 | 50.15% |
| BITO241220C00035000 | 2024-05-17 3:54PM EDT | 35.00 | 1.61 | 1.07 | 2.00 | -0.11 | -6.40% | 14 | 86 | 52.20% |
| BITO241220C00036000 | 2024-05-15 2:23PM EDT | 36.00 | 1.58 | 1.06 | 2.06 | 0.00 | - | 3 | 16 | 55.57% |
| BITO241220C00037000 | 2024-05-13 3:32PM EDT | 37.00 | 1.00 | 1.04 | 2.11 | 0.00 | - | 1 | 21 | 51.44% |
| BITO241220C00038000 | 2024-05-15 9:34AM EDT | 38.00 | 1.42 | 1.02 | 2.10 | 0.00 | - | 2 | 8 | 53.52% |
| BITO241220C00039000 | 2024-05-16 3:59PM EDT | 39.00 | 1.34 | 1.02 | 2.09 | 0.00 | - | 7 | 7 | 55.59% |
| BITO241220C00040000 | 2024-05-17 10:21AM EDT | 40.00 | 1.21 | 1.01 | 1.99 | -0.08 | -6.20% | 16 | 112 | 56.86% |
| BITO241220C00041000 | 2024-05-16 10:23AM EDT | 41.00 | 1.08 | 1.01 | 1.98 | 0.00 | - | 2 | 62 | 58.77% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO241220P00014000 | 2024-05-09 12:20PM EDT | 14.00 | 1.95 | 0.00 | 3.25 | 0.00 | - | 1 | 9 | 101.76% |
| BITO241220P00015000 | 2024-05-16 3:47PM EDT | 15.00 | 1.40 | 0.00 | 2.00 | 0.00 | - | 4 | 48 | 77.78% |
| BITO241220P00017000 | 2024-05-09 12:20PM EDT | 17.00 | 3.25 | 0.92 | 4.70 | 0.00 | - | 1 | 3 | 103.05% |
| BITO241220P00018000 | 2024-05-15 9:43AM EDT | 18.00 | 2.45 | 2.50 | 3.95 | 0.00 | - | 2 | 17 | 102.64% |
| BITO241220P00019000 | 2024-05-03 11:49AM EDT | 19.00 | 4.00 | 1.84 | 5.65 | 0.00 | - | 2 | 12 | 103.61% |
| BITO241220P00020000 | 2024-05-17 3:01PM EDT | 20.00 | 4.38 | 3.00 | 4.95 | +0.54 | +14.06% | 14 | 56 | 99.32% |
| BITO241220P00021000 | 2024-05-09 2:32PM EDT | 21.00 | 5.35 | 4.75 | 5.85 | 0.00 | - | 1 | 7 | 112.04% |
| BITO241220P00022000 | 2024-05-13 12:34PM EDT | 22.00 | 6.50 | 3.75 | 6.85 | 0.00 | - | 2 | 15 | 103.61% |
| BITO241220P00023000 | 2024-05-16 3:05PM EDT | 23.00 | 6.00 | 0.00 | 7.85 | 0.00 | - | 3 | 8 | 76.07% |
| BITO241220P00024000 | 2024-05-10 2:58PM EDT | 24.00 | 7.57 | 5.00 | 8.85 | 0.00 | - | 1 | 24 | 110.25% |
| BITO241220P00025000 | 2024-05-17 11:04AM EDT | 25.00 | 8.06 | 6.00 | 9.85 | +0.21 | +2.68% | 7 | 63 | 115.50% |
| BITO241220P00026000 | 2024-05-02 3:24PM EDT | 26.00 | 9.24 | 7.00 | 10.85 | 0.00 | - | - | 1 | 120.29% |
| BITO241220P00027000 | 2024-05-15 12:48PM EDT | 27.00 | 9.56 | 0.00 | 11.85 | 0.00 | - | 10 | 16 | 73.17% |
| BITO241220P00028000 | 2024-05-03 2:17PM EDT | 28.00 | 10.50 | 8.50 | 12.50 | 0.00 | - | 5 | 10 | 123.24% |
| BITO241220P00029000 | 2024-05-03 10:29AM EDT | 29.00 | 10.79 | 9.50 | 13.40 | 0.00 | - | 1 | 1 | 126.49% |
| BITO241220P00030000 | 2024-05-17 11:04AM EDT | 30.00 | 11.56 | 10.50 | 14.40 | -0.60 | -4.93% | 2 | 4 | 130.15% |
| BITO241220P00032000 | 2024-04-26 12:38PM EDT | 32.00 | 13.20 | 12.00 | 16.30 | 0.00 | - | 1 | 1 | 133.03% |
© 2024 Yahoo. All rights reserved.