ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250117C00001000 | 2024-05-02 9:45AM EDT | 1.00 | 22.79 | 22.10 | 26.00 | 0.00 | - | 1 | 1 | 0.00% |
| BITO250117C00002000 | 2024-03-19 10:57AM EDT | 2.00 | 26.50 | 23.65 | 27.65 | 0.00 | - | 1 | 0 | 0.00% |
| BITO250117C00003000 | 2024-04-30 3:51PM EDT | 3.00 | 22.90 | 20.10 | 24.00 | 0.00 | - | 2 | 0 | 320.12% |
| BITO250117C00004000 | 2024-04-30 3:27PM EDT | 4.00 | 21.95 | 19.10 | 23.00 | 0.00 | - | 15 | 5 | 259.18% |
| BITO250117C00005000 | 2024-05-02 12:03PM EDT | 5.00 | 19.10 | 18.10 | 22.00 | 0.00 | - | 1 | 16 | 221.48% |
| BITO250117C00006000 | 2024-03-28 3:36PM EDT | 6.00 | 26.35 | 20.30 | 23.30 | 0.00 | - | 2 | 1 | 234.28% |
| BITO250117C00007000 | 2024-04-30 3:10PM EDT | 7.00 | 17.55 | 16.10 | 20.00 | 0.00 | - | 400 | 44 | 173.14% |
| BITO250117C00008000 | 2024-04-30 3:35PM EDT | 8.00 | 17.80 | 15.10 | 19.00 | 0.00 | - | 135 | 11 | 155.91% |
| BITO250117C00009000 | 2024-04-30 3:35PM EDT | 9.00 | 17.20 | 14.10 | 18.00 | 0.00 | - | 87 | 7 | 141.36% |
| BITO250117C00010000 | 2024-05-01 10:40AM EDT | 10.00 | 13.15 | 13.10 | 0.00 | 0.00 | - | 2 | 362 | 0.00% |
| BITO250117C00011000 | 2024-05-01 2:32PM EDT | 11.00 | 12.53 | 12.10 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| BITO250117C00012000 | 2024-05-01 2:25PM EDT | 12.00 | 11.51 | 11.75 | 15.00 | 0.00 | - | 4 | 517 | 107.67% |
| BITO250117C00013000 | 2024-05-02 10:40AM EDT | 13.00 | 11.15 | 12.00 | 13.45 | 0.00 | - | 60 | 5,256 | 62.21% |
| BITO250117C00014000 | 2024-05-01 10:16AM EDT | 14.00 | 9.15 | 10.55 | 12.05 | 0.00 | - | 1 | 4,152 | 66.60% |
| BITO250117C00015000 | 2024-05-03 1:25PM EDT | 15.00 | 10.05 | 9.60 | 10.90 | +1.50 | +17.54% | 5 | 6,249 | 56.40% |
| BITO250117C00016000 | 2024-05-03 3:18PM EDT | 16.00 | 9.15 | 8.85 | 9.75 | +0.92 | +11.18% | 26 | 1,064 | 46.78% |
| BITO250117C00017000 | 2024-05-02 9:46AM EDT | 17.00 | 7.44 | 6.45 | 9.25 | 0.00 | - | 126 | 1,725 | 53.83% |
| BITO250117C00018000 | 2024-05-03 11:48AM EDT | 18.00 | 7.10 | 6.00 | 8.60 | +0.70 | +10.94% | 5 | 724 | 55.13% |
| BITO250117C00019000 | 2024-05-01 11:23AM EDT | 19.00 | 5.05 | 5.80 | 7.95 | 0.00 | - | 187 | 467 | 55.47% |
| BITO250117C00020000 | 2024-05-03 3:00PM EDT | 20.00 | 5.85 | 5.80 | 5.90 | +0.58 | +11.01% | 122 | 24,565 | 31.69% |
| BITO250117C00021000 | 2024-05-02 11:04AM EDT | 21.00 | 4.50 | 4.15 | 6.00 | 0.00 | - | 58 | 3,696 | 44.70% |
| BITO250117C00022000 | 2024-05-02 1:40PM EDT | 22.00 | 4.25 | 4.05 | 6.00 | 0.00 | - | 6 | 3,395 | 52.81% |
| BITO250117C00023000 | 2024-05-03 2:51PM EDT | 23.00 | 4.30 | 4.30 | 6.00 | +0.53 | +14.06% | 34 | 7,905 | 59.47% |
| BITO250117C00024000 | 2024-05-02 3:52PM EDT | 24.00 | 4.09 | 3.20 | 5.80 | 0.00 | - | 77 | 3,697 | 62.70% |
| BITO250117C00025000 | 2024-05-03 3:47PM EDT | 25.00 | 3.70 | 3.65 | 4.35 | +0.53 | +16.72% | 391 | 55,692 | 50.15% |
| BITO250117C00026000 | 2024-05-03 2:22PM EDT | 26.00 | 3.30 | 3.10 | 4.20 | +0.37 | +12.63% | 8 | 1,184 | 53.22% |
| BITO250117C00027000 | 2024-05-03 2:46PM EDT | 27.00 | 3.20 | 2.85 | 3.30 | +0.39 | +13.88% | 33 | 1,540 | 47.00% |
| BITO250117C00028000 | 2024-05-03 12:25PM EDT | 28.00 | 2.86 | 2.75 | 4.20 | +0.35 | +13.94% | 23 | 2,499 | 53.05% |
| BITO250117C00029000 | 2024-05-03 2:38PM EDT | 29.00 | 2.71 | 2.59 | 3.25 | +0.24 | +9.72% | 9 | 1,076 | 50.17% |
| BITO250117C00030000 | 2024-05-03 3:37PM EDT | 30.00 | 2.51 | 2.45 | 2.56 | +0.31 | +14.09% | 1,320 | 106,433 | 49.24% |
| BITO250117C00031000 | 2024-05-03 2:48PM EDT | 31.00 | 2.45 | 1.65 | 2.53 | +0.42 | +20.69% | 22 | 2,019 | 51.98% |
| BITO250117C00032000 | 2024-05-03 2:04PM EDT | 32.00 | 2.25 | 1.82 | 2.91 | +0.31 | +15.98% | 47 | 1,672 | 52.83% |
| BITO250117C00033000 | 2024-05-03 3:01PM EDT | 33.00 | 2.10 | 2.00 | 2.20 | +0.17 | +8.81% | 195 | 2,081 | 52.22% |
| BITO250117C00034000 | 2024-05-03 2:15PM EDT | 34.00 | 2.10 | 1.90 | 2.56 | +0.36 | +20.69% | 9 | 3,770 | 56.40% |
| BITO250117C00035000 | 2024-05-03 3:40PM EDT | 35.00 | 1.88 | 1.80 | 1.88 | +0.33 | +21.29% | 410 | 71,616 | 53.71% |
| BITO250117C00036000 | 2024-05-03 10:02AM EDT | 36.00 | 1.80 | 1.40 | 2.23 | +0.42 | +30.43% | 1 | 387 | 55.62% |
| BITO250117C00037000 | 2024-05-02 2:24PM EDT | 37.00 | 1.37 | 1.50 | 2.23 | 0.00 | - | 1 | 90 | 58.40% |
| BITO250117C00038000 | 2024-05-02 10:44AM EDT | 38.00 | 1.48 | 1.42 | 2.65 | 0.00 | - | 1 | 2,288 | 62.72% |
| BITO250117C00039000 | 2024-05-01 9:58AM EDT | 39.00 | 1.20 | 1.40 | 1.80 | 0.00 | - | 2 | 131 | 58.67% |
| BITO250117C00040000 | 2024-05-03 3:45PM EDT | 40.00 | 1.40 | 1.40 | 1.48 | +0.20 | +16.67% | 112 | 7,076 | 58.15% |
| BITO250117C00041000 | 2024-05-02 10:45AM EDT | 41.00 | 1.27 | 0.95 | 2.00 | 0.00 | - | 1 | 117 | 60.40% |
| BITO250117C00042000 | 2024-05-01 3:11PM EDT | 42.00 | 1.12 | 1.22 | 2.10 | 0.00 | - | 50 | 84 | 64.82% |
| BITO250117C00043000 | 2024-04-30 12:50PM EDT | 43.00 | 1.44 | 0.95 | 1.50 | 0.00 | - | 15 | 81 | 59.79% |
| BITO250117C00044000 | 2024-05-02 10:35AM EDT | 44.00 | 1.35 | 1.13 | 1.50 | +0.35 | +35.00% | 100 | 428 | 62.77% |
| BITO250117C00045000 | 2024-05-03 3:40PM EDT | 45.00 | 1.15 | 1.12 | 1.38 | +0.21 | +22.34% | 48 | 9,550 | 63.18% |
| BITO250117C00046000 | 2024-05-02 12:31PM EDT | 46.00 | 1.01 | 0.95 | 1.23 | 0.00 | - | 1 | 87 | 61.91% |
| BITO250117C00047000 | 2024-05-01 3:12PM EDT | 47.00 | 0.91 | 0.97 | 1.94 | 0.00 | - | 50 | 74 | 69.34% |
| BITO250117C00048000 | 2024-05-01 2:57PM EDT | 48.00 | 0.91 | 0.95 | 1.88 | 0.00 | - | 34 | 43 | 70.07% |
| BITO250117C00049000 | 2024-05-03 3:42PM EDT | 49.00 | 1.04 | 0.95 | 1.22 | +0.21 | +25.30% | 5 | 96 | 65.80% |
| BITO250117C00050000 | 2024-05-03 3:47PM EDT | 50.00 | 0.94 | 0.90 | 0.95 | +0.12 | +14.63% | 528 | 7,821 | 64.06% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250117P00001000 | 2024-04-29 10:13AM EDT | 1.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 3,835 | 159.38% |
| BITO250117P00002000 | 2024-04-16 10:32AM EDT | 2.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 628 | 136.72% |
| BITO250117P00003000 | 2024-04-16 11:00AM EDT | 3.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 60 | 223 | 121.09% |
| BITO250117P00004000 | 2024-04-08 12:55PM EDT | 4.00 | 0.05 | 0.04 | 0.29 | 0.00 | - | 40 | 123 | 126.56% |
| BITO250117P00005000 | 2024-04-18 12:22PM EDT | 5.00 | 0.09 | 0.05 | 0.12 | 0.00 | - | 5 | 365 | 98.44% |
| BITO250117P00006000 | 2024-04-22 10:20AM EDT | 6.00 | 0.07 | 0.06 | 0.37 | 0.00 | - | 2 | 152 | 104.10% |
| BITO250117P00007000 | 2024-05-02 12:54PM EDT | 7.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 455 | 25.00% |
| BITO250117P00008000 | 2024-05-03 10:33AM EDT | 8.00 | 0.43 | 0.14 | 0.70 | +0.36 | +514.29% | 6 | 553 | 98.34% |
| BITO250117P00009000 | 2024-05-02 9:30AM EDT | 9.00 | 0.70 | 0.23 | 0.70 | 0.00 | - | 3 | 1,045 | 91.50% |
| BITO250117P00010000 | 2024-05-02 12:39PM EDT | 10.00 | 0.69 | 0.41 | 0.70 | 0.00 | - | 2 | 3,270 | 87.26% |
| BITO250117P00011000 | 2024-05-03 10:04AM EDT | 11.00 | 0.80 | 0.80 | 1.05 | +0.05 | +6.67% | 55 | 5,267 | 93.02% |
| BITO250117P00012000 | 2024-05-02 12:39PM EDT | 12.00 | 1.24 | 0.64 | 1.10 | 0.00 | - | 1 | 3,054 | 83.15% |
| BITO250117P00013000 | 2024-05-02 3:37PM EDT | 13.00 | 1.15 | 0.64 | 1.90 | 0.00 | - | 15 | 1,614 | 87.01% |
| BITO250117P00014000 | 2024-05-03 9:30AM EDT | 14.00 | 1.97 | 0.60 | 2.10 | -0.23 | -10.45% | 25 | 1,623 | 81.45% |
| BITO250117P00015000 | 2024-05-03 3:28PM EDT | 15.00 | 2.00 | 1.80 | 2.10 | 0.00 | - | 15 | 1,785 | 87.40% |
| BITO250117P00016000 | 2024-05-03 3:25PM EDT | 16.00 | 2.65 | 1.80 | 3.00 | -0.35 | -11.67% | 3 | 806 | 88.62% |
| BITO250117P00017000 | 2024-05-03 3:09PM EDT | 17.00 | 3.47 | 2.00 | 3.65 | -0.58 | -14.32% | 3 | 538 | 88.70% |
| BITO250117P00018000 | 2024-05-03 9:30AM EDT | 18.00 | 3.80 | 3.45 | 4.00 | -0.30 | -7.32% | 25 | 1,594 | 96.07% |
| BITO250117P00019000 | 2024-05-03 12:59PM EDT | 19.00 | 5.63 | 4.25 | 5.00 | +0.93 | +19.79% | 1 | 1,111 | 102.20% |
| BITO250117P00020000 | 2024-05-03 3:46PM EDT | 20.00 | 5.20 | 5.00 | 5.50 | -0.25 | -4.59% | 61 | 5,050 | 103.32% |
| BITO250117P00021000 | 2024-05-03 11:45AM EDT | 21.00 | 6.00 | 5.00 | 6.50 | -0.80 | -11.76% | 12 | 958 | 102.20% |
| BITO250117P00022000 | 2024-05-03 3:11PM EDT | 22.00 | 6.55 | 5.80 | 7.50 | -0.49 | -6.96% | 11 | 2,283 | 106.45% |
| BITO250117P00023000 | 2024-05-02 11:08AM EDT | 23.00 | 7.76 | 6.75 | 8.90 | 0.00 | - | 1 | 2,740 | 114.04% |
| BITO250117P00024000 | 2024-05-03 9:45AM EDT | 24.00 | 8.69 | 7.75 | 8.70 | +0.19 | +2.24% | 5 | 2,161 | 110.55% |
| BITO250117P00025000 | 2024-05-03 3:10PM EDT | 25.00 | 9.00 | 8.40 | 9.15 | -0.40 | -4.26% | 9 | 4,355 | 109.01% |
| BITO250117P00026000 | 2024-05-03 3:46PM EDT | 26.00 | 9.90 | 9.80 | 10.15 | -1.00 | -9.17% | 4 | 688 | 115.75% |
| BITO250117P00027000 | 2024-05-03 3:09PM EDT | 27.00 | 10.97 | 10.40 | 11.40 | -0.08 | -0.72% | 3 | 228 | 118.60% |
| BITO250117P00028000 | 2024-05-02 3:33PM EDT | 28.00 | 11.55 | 11.00 | 13.40 | -0.45 | -3.75% | 1 | 3,775 | 126.03% |
| BITO250117P00029000 | 2024-05-03 9:45AM EDT | 29.00 | 12.69 | 11.55 | 13.00 | -1.21 | -8.71% | 5 | 592 | 117.60% |
| BITO250117P00030000 | 2024-05-03 3:43PM EDT | 30.00 | 13.36 | 12.50 | 13.65 | -0.39 | -2.84% | 3 | 4,508 | 118.31% |
| BITO250117P00031000 | 2024-05-03 2:48PM EDT | 31.00 | 13.55 | 13.55 | 14.65 | -0.11 | -0.81% | 15 | 611 | 121.66% |
| BITO250117P00032000 | 2024-05-01 10:23AM EDT | 32.00 | 16.05 | 14.55 | 15.65 | 0.00 | - | 18 | 365 | 124.51% |
| BITO250117P00033000 | 2024-04-23 9:56AM EDT | 33.00 | 14.95 | 15.50 | 16.65 | 0.00 | - | 1 | 989 | 126.93% |
| BITO250117P00034000 | 2024-04-30 12:33PM EDT | 34.00 | 16.78 | 16.00 | 18.80 | 0.00 | - | 1 | 110 | 133.50% |
| BITO250117P00035000 | 2024-05-02 3:20PM EDT | 35.00 | 18.40 | 17.00 | 19.80 | 0.00 | - | 52 | 1,598 | 135.96% |
| BITO250117P00036000 | 2024-04-11 9:56AM EDT | 36.00 | 17.00 | 17.45 | 19.65 | 0.00 | - | 1 | 9 | 128.00% |
| BITO250117P00037000 | 2024-04-17 12:14PM EDT | 37.00 | 19.85 | 19.00 | 20.65 | 0.00 | - | 1 | 1 | 133.57% |
| BITO250117P00039000 | 2024-04-12 9:33AM EDT | 39.00 | 19.50 | 20.50 | 22.65 | 0.00 | - | 8 | 10 | 134.81% |
| BITO250117P00040000 | 2024-05-01 2:24PM EDT | 40.00 | 22.60 | 21.50 | 23.65 | -1.06 | -4.29% | 2 | 18 | 136.84% |
| BITO250117P00041000 | 2024-03-08 10:32AM EDT | 41.00 | 22.00 | 21.00 | 24.15 | 0.00 | - | 28 | 18 | 126.90% |
| BITO250117P00042000 | 2024-03-11 9:50AM EDT | 42.00 | 22.40 | 21.50 | 24.20 | 0.00 | - | 2 | 2 | 120.26% |
| BITO250117P00043000 | 2024-04-08 9:33AM EDT | 43.00 | 23.50 | 24.50 | 27.10 | 0.00 | - | 1 | 1 | 145.12% |
| BITO250117P00044000 | 2024-03-27 9:39AM EDT | 44.00 | 24.00 | 24.00 | 26.75 | 0.00 | - | 1 | 12 | 129.98% |
| BITO250117P00045000 | 2024-04-26 9:58AM EDT | 45.00 | 26.90 | 26.00 | 27.50 | 0.00 | - | 1 | 1,046 | 136.08% |
| BITO250117P00046000 | 2024-03-13 12:08PM EDT | 46.00 | 26.92 | 24.55 | 27.85 | 0.00 | - | - | 1 | 119.48% |
| BITO250117P00047000 | 2024-03-25 9:30AM EDT | 47.00 | 27.00 | 0.00 | 28.95 | 0.00 | - | 1 | 1 | 141.65% |
| BITO250117P00050000 | 2024-05-03 3:47PM EDT | 50.00 | 31.55 | 31.00 | 33.55 | -1.65 | -4.97% | 349 | 967 | 149.95% |
© 2024 Yahoo. All rights reserved.