ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO241231C00015000 | 2024-02-29 4:35PM EDT | 15.00 | 13.70 | 15.25 | 19.35 | 0.00 | - | 1 | 6 | 199.41% |
| BITO241231C00016000 | 2024-05-01 3:12PM EDT | 16.00 | 8.60 | 7.20 | 11.00 | 0.00 | - | 5 | 5 | 79.20% |
| BITO241231C00017000 | 2024-05-02 10:04AM EDT | 17.00 | 7.20 | 6.25 | 10.00 | 0.00 | - | 1 | 3 | 72.12% |
| BITO241231C00018000 | 2024-04-23 11:08AM EDT | 18.00 | 11.30 | 5.55 | 9.00 | 0.00 | - | 2 | 2 | 65.43% |
| BITO241231C00019000 | 2024-02-27 3:09PM EDT | 19.00 | 8.25 | 11.25 | 15.35 | 0.00 | - | 8 | 5 | 146.75% |
| BITO241231C00020000 | 2024-05-03 2:40PM EDT | 20.00 | 5.70 | 4.40 | 6.80 | +2.20 | +62.86% | 1 | 57 | 49.61% |
| BITO241231C00021000 | 2024-04-30 3:45PM EDT | 21.00 | 4.20 | 3.90 | 6.80 | 0.00 | - | 1,240 | 100 | 58.91% |
| BITO241231C00022000 | 2024-05-01 9:38AM EDT | 22.00 | 3.15 | 3.90 | 6.15 | 0.00 | - | 2 | 219 | 57.32% |
| BITO241231C00023000 | 2024-05-01 2:44PM EDT | 23.00 | 4.55 | 3.90 | 5.50 | 0.00 | - | 7 | 803 | 55.40% |
| BITO241231C00024000 | 2024-05-01 3:35PM EDT | 24.00 | 4.40 | 3.10 | 4.55 | +1.30 | +41.94% | 10 | 753 | 49.24% |
| BITO241231C00025000 | 2024-05-03 1:04PM EDT | 25.00 | 3.60 | 3.05 | 3.70 | +0.35 | +10.77% | 412 | 702 | 44.24% |
| BITO241231C00026000 | 2024-05-03 1:17PM EDT | 26.00 | 3.25 | 3.00 | 4.00 | +0.49 | +17.75% | 2 | 309 | 53.05% |
| BITO241231C00027000 | 2024-05-03 2:43PM EDT | 27.00 | 3.11 | 2.80 | 3.25 | +0.45 | +16.92% | 2 | 156 | 48.41% |
| BITO241231C00028000 | 2024-05-03 10:57AM EDT | 28.00 | 2.82 | 2.57 | 3.10 | +0.31 | +12.35% | 6 | 404 | 50.71% |
| BITO241231C00029000 | 2024-05-02 3:59PM EDT | 29.00 | 2.30 | 2.41 | 3.10 | 0.00 | - | 3 | 191 | 50.24% |
| BITO241231C00030000 | 2024-05-03 3:30PM EDT | 30.00 | 2.40 | 2.34 | 2.51 | +0.25 | +11.63% | 157 | 2,276 | 50.68% |
| BITO241231C00031000 | 2024-05-03 2:43PM EDT | 31.00 | 2.01 | 2.09 | 2.50 | -0.14 | -6.51% | 2 | 179 | 51.15% |
| BITO241231C00032000 | 2024-05-01 12:19PM EDT | 32.00 | 1.89 | 1.93 | 2.24 | 0.00 | - | 4 | 320 | 51.39% |
| BITO241231C00033000 | 2024-05-02 12:31PM EDT | 33.00 | 1.86 | 1.85 | 2.48 | 0.00 | - | 23 | 285 | 55.20% |
| BITO241231C00034000 | 2024-05-02 2:54PM EDT | 34.00 | 1.68 | 1.61 | 2.01 | 0.00 | - | 4 | 209 | 53.05% |
| BITO241231C00035000 | 2024-05-03 3:24PM EDT | 35.00 | 1.90 | 1.53 | 1.85 | +0.38 | +25.00% | 20 | 1,224 | 53.81% |
| BITO241231C00036000 | 2024-04-30 10:16AM EDT | 36.00 | 1.69 | 1.31 | 1.89 | 0.00 | - | 4 | 218 | 54.81% |
| BITO241231C00037000 | 2024-04-26 10:18AM EDT | 37.00 | 2.54 | 1.18 | 1.91 | 0.00 | - | 1 | 221 | 56.15% |
| BITO241231C00038000 | 2024-04-26 3:11PM EDT | 38.00 | 2.01 | 1.13 | 1.73 | 0.00 | - | 1 | 207 | 56.49% |
| BITO241231C00039000 | 2024-04-12 12:11PM EDT | 39.00 | 3.75 | 1.17 | 1.71 | 0.00 | - | 1 | 2 | 58.59% |
| BITO241231C00040000 | 2024-05-03 3:30PM EDT | 40.00 | 1.15 | 1.13 | 1.44 | +0.14 | +13.86% | 14 | 611 | 58.01% |
| BITO241231C00041000 | 2024-04-19 2:37PM EDT | 41.00 | 2.02 | 0.30 | 1.61 | 0.00 | - | 1 | 19 | 54.18% |
| BITO241231C00042000 | 2024-04-11 9:30AM EDT | 42.00 | 3.50 | 0.54 | 1.56 | 0.00 | - | - | 17 | 57.52% |
| BITO241231C00043000 | 2024-04-04 9:30AM EDT | 43.00 | 3.45 | 0.80 | 1.46 | 0.00 | - | 3 | 54 | 60.52% |
| BITO241231C00044000 | 2024-05-01 1:37PM EDT | 44.00 | 0.75 | 0.84 | 1.45 | 0.00 | - | 3 | 81 | 62.35% |
| BITO241231C00045000 | 2024-05-03 9:39AM EDT | 45.00 | 0.97 | 0.80 | 1.19 | +0.02 | +2.11% | 111 | 880 | 61.16% |
| BITO241231C00046000 | 2024-05-03 11:12AM EDT | 46.00 | 1.06 | 0.00 | 1.19 | -0.44 | -29.33% | 1 | 21 | 54.35% |
| BITO241231C00048000 | 2024-04-26 10:41AM EDT | 48.00 | 1.70 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 57.03% |
| BITO241231C00049000 | 2024-04-29 1:40PM EDT | 49.00 | 1.25 | 0.00 | 1.19 | 0.00 | - | 25 | 200 | 58.15% |
| BITO241231C00050000 | 2024-05-03 3:59PM EDT | 50.00 | 0.91 | 0.33 | 0.91 | +0.27 | +42.19% | 577 | 2,827 | 59.96% |
Putsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO241231P00012000 | 2024-05-03 3:40PM EDT | 12.00 | 0.97 | 0.01 | 1.05 | -0.09 | -8.49% | 26 | 73 | 73.88% |
| BITO241231P00013000 | 2024-05-01 2:48PM EDT | 13.00 | 1.38 | 0.01 | 3.35 | 0.00 | - | 3 | 18 | 100.88% |
| BITO241231P00014000 | 2024-05-02 9:30AM EDT | 14.00 | 2.07 | 0.14 | 2.09 | 0.00 | - | 2 | 408 | 78.22% |
| BITO241231P00015000 | 2024-05-02 9:30AM EDT | 15.00 | 2.45 | 1.75 | 3.50 | 0.00 | - | 3 | 1,241 | 104.76% |
| BITO241231P00016000 | 2024-05-02 12:07PM EDT | 16.00 | 2.81 | 1.75 | 2.99 | 0.00 | - | 2 | 183 | 91.11% |
| BITO241231P00017000 | 2024-05-01 3:13PM EDT | 17.00 | 2.81 | 1.75 | 3.95 | 0.00 | - | 30 | 112 | 92.24% |
| BITO241231P00018000 | 2024-05-03 3:46PM EDT | 18.00 | 3.60 | 2.50 | 3.85 | -0.30 | -7.69% | 6 | 370 | 89.99% |
| BITO241231P00019000 | 2024-05-01 1:39PM EDT | 19.00 | 4.15 | 3.00 | 6.45 | 0.00 | - | 2 | 112 | 107.40% |
| BITO241231P00020000 | 2024-05-03 1:22PM EDT | 20.00 | 5.00 | 4.50 | 5.50 | -0.57 | -10.23% | 10 | 668 | 103.00% |
| BITO241231P00021000 | 2024-05-01 1:38PM EDT | 21.00 | 6.45 | 4.50 | 7.95 | 0.00 | - | 2 | 115 | 112.89% |
| BITO241231P00022000 | 2024-05-01 1:37PM EDT | 22.00 | 6.35 | 5.50 | 7.50 | 0.00 | - | 2 | 189 | 107.96% |
| BITO241231P00023000 | 2024-05-01 2:19PM EDT | 23.00 | 8.00 | 6.50 | 9.55 | 0.00 | - | 13 | 1,018 | 120.90% |
| BITO241231P00024000 | 2024-05-01 1:39PM EDT | 24.00 | 8.10 | 7.00 | 8.70 | 0.00 | - | 2 | 680 | 109.18% |
| BITO241231P00025000 | 2024-05-03 9:34AM EDT | 25.00 | 9.30 | 8.00 | 9.15 | 0.00 | - | 1 | 320 | 110.06% |
| BITO241231P00026000 | 2024-04-30 1:30PM EDT | 26.00 | 9.65 | 9.00 | 10.15 | 0.00 | - | 1 | 292 | 114.36% |
| BITO241231P00027000 | 2024-05-02 3:48PM EDT | 27.00 | 10.75 | 10.00 | 11.70 | 0.00 | - | 4 | 856 | 122.02% |
| BITO241231P00028000 | 2024-05-02 3:43PM EDT | 28.00 | 11.73 | 11.00 | 12.30 | 0.00 | - | 1 | 254 | 123.10% |
| BITO241231P00029000 | 2024-05-01 2:03PM EDT | 29.00 | 13.07 | 11.50 | 14.00 | 0.00 | - | 20 | 322 | 127.88% |
| BITO241231P00030000 | 2024-05-02 12:29PM EDT | 30.00 | 13.55 | 12.50 | 15.00 | 0.00 | - | 13 | 370 | 131.15% |
| BITO241231P00031000 | 2024-05-01 11:54AM EDT | 31.00 | 15.36 | 13.50 | 14.60 | 0.00 | - | 5 | 52 | 125.22% |
| BITO241231P00032000 | 2024-05-01 3:50PM EDT | 32.00 | 16.80 | 14.50 | 15.60 | 0.00 | - | 4 | 51 | 128.17% |
| BITO241231P00033000 | 2024-04-22 9:30AM EDT | 33.00 | 15.35 | 15.00 | 18.00 | 0.00 | - | 1 | 19 | 136.74% |
| BITO241231P00034000 | 2024-04-15 9:30AM EDT | 34.00 | 14.93 | 16.00 | 19.00 | 0.00 | - | 2 | 4 | 139.40% |
| BITO241231P00035000 | 2024-04-12 10:01AM EDT | 35.00 | 15.40 | 17.00 | 20.00 | 0.00 | - | 1 | 116 | 141.94% |
| BITO241231P00036000 | 2024-04-12 9:30AM EDT | 36.00 | 16.50 | 18.00 | 21.00 | 0.00 | - | 4 | 12 | 144.36% |
| BITO241231P00037000 | 2024-04-12 9:30AM EDT | 37.00 | 18.45 | 19.00 | 22.00 | 0.00 | - | 1 | 14 | 146.68% |
| BITO241231P00038000 | 2024-04-11 9:30AM EDT | 38.00 | 18.50 | 19.50 | 23.00 | 0.00 | - | 22 | 52 | 145.78% |
| BITO241231P00039000 | 2024-04-12 9:32AM EDT | 39.00 | 19.00 | 20.50 | 24.00 | 0.00 | - | 25 | 102 | 147.90% |
| BITO241231P00040000 | 2024-04-18 3:14PM EDT | 40.00 | 20.25 | 21.50 | 25.00 | 0.00 | - | 1 | 624 | 149.98% |
| BITO241231P00041000 | 2024-04-08 9:30AM EDT | 41.00 | 21.00 | 22.50 | 26.30 | 0.00 | - | - | 32 | 153.86% |
| BITO241231P00042000 | 2024-04-11 9:30AM EDT | 42.00 | 22.00 | 23.50 | 27.25 | 0.00 | - | 1 | 74 | 155.44% |
| BITO241231P00043000 | 2024-04-12 9:30AM EDT | 43.00 | 23.40 | 24.50 | 28.15 | 0.00 | - | 10 | 38 | 156.67% |
| BITO241231P00044000 | 2024-03-27 9:39AM EDT | 44.00 | 24.00 | 0.00 | 26.45 | 0.00 | - | 1 | 12 | 147.61% |
| BITO241231P00045000 | 2024-03-27 9:39AM EDT | 45.00 | 25.00 | 24.50 | 27.50 | 0.00 | - | 5 | 639 | 131.62% |
© 2024 Yahoo. All rights reserved.