ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250331C00020000 | 2024-05-08 10:40AM EDT | 20.00 | 7.00 | 5.00 | 8.45 | 0.00 | - | - | 1 | 43.75% |
| BITO250331C00021000 | 2024-05-09 9:30AM EDT | 21.00 | 5.50 | 4.00 | 7.45 | 0.00 | - | 4 | 4 | 39.28% |
| BITO250331C00022000 | 2024-05-09 11:08AM EDT | 22.00 | 4.95 | 5.40 | 7.00 | 0.00 | - | 11 | 11 | 42.24% |
| BITO250331C00023000 | 2024-05-17 1:25PM EDT | 23.00 | 5.35 | 4.35 | 5.45 | -0.35 | -6.14% | 5 | 65 | 30.69% |
| BITO250331C00024000 | 2024-05-17 3:51PM EDT | 24.00 | 5.00 | 3.50 | 6.00 | +0.80 | +19.05% | 10 | 21 | 44.29% |
| BITO250331C00025000 | 2024-05-15 10:09AM EDT | 25.00 | 4.80 | 3.40 | 6.00 | 0.00 | - | 1 | 45 | 49.85% |
| BITO250331C00026000 | 2024-05-17 10:04AM EDT | 26.00 | 4.50 | 3.35 | 4.50 | +0.15 | +3.45% | 21 | 292 | 39.10% |
| BITO250331C00027000 | 2024-05-15 3:54PM EDT | 27.00 | 4.20 | 3.35 | 5.00 | 0.00 | - | 13 | 16 | 48.77% |
| BITO250331C00028000 | 2024-05-07 10:50AM EDT | 28.00 | 3.68 | 2.94 | 5.00 | 0.00 | - | 20 | 29 | 52.78% |
| BITO250331C00029000 | 2024-05-01 3:13PM EDT | 29.00 | 3.75 | 2.94 | 4.85 | 0.00 | - | 2 | 52 | 54.93% |
| BITO250331C00030000 | 2024-05-17 3:11PM EDT | 30.00 | 3.86 | 2.94 | 4.55 | +0.36 | +10.29% | 2 | 246 | 55.32% |
| BITO250331C00031000 | 2024-04-18 10:32AM EDT | 31.00 | 5.10 | 2.39 | 4.50 | 0.00 | - | 4 | 9 | 57.96% |
| BITO250331C00032000 | 2024-05-13 9:30AM EDT | 32.00 | 2.50 | 2.39 | 4.20 | 0.00 | - | 3 | 20 | 57.90% |
| BITO250331C00033000 | 2024-05-02 9:30AM EDT | 33.00 | 3.50 | 2.25 | 4.10 | 0.00 | - | 1 | 16 | 50.44% |
| BITO250331C00034000 | 2024-05-13 11:45AM EDT | 34.00 | 2.03 | 2.07 | 3.90 | 0.00 | - | 1 | 1 | 51.05% |
| BITO250331C00035000 | 2024-05-15 11:41AM EDT | 35.00 | 3.05 | 2.11 | 3.75 | +0.46 | +17.76% | 4 | 56 | 52.86% |
| BITO250331C00036000 | 2024-04-12 3:56PM EDT | 36.00 | 5.00 | 1.42 | 2.63 | 0.00 | - | - | 2 | 51.98% |
| BITO250331C00038000 | 2024-04-03 9:30AM EDT | 38.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| BITO250331C00040000 | 2024-05-17 1:58PM EDT | 40.00 | 2.25 | 1.70 | 2.90 | +0.41 | +22.28% | 11 | 750 | 56.23% |
| BITO250331C00041000 | 2024-04-17 11:03AM EDT | 41.00 | 4.30 | 0.10 | 3.05 | 0.00 | - | - | 4 | 66.02% |
| BITO250331C00042000 | 2024-05-16 2:31PM EDT | 42.00 | 2.10 | 1.88 | 4.00 | 0.00 | - | 10 | 712 | 66.55% |
Putsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250331P00020000 | 2024-05-16 11:29AM EDT | 20.00 | 4.50 | 4.50 | 8.80 | 0.00 | - | 1 | 20 | 118.43% |
| BITO250331P00022000 | 2024-05-16 12:36PM EDT | 22.00 | 7.34 | 6.00 | 10.50 | 0.00 | - | 1 | 6 | 123.02% |
| BITO250331P00023000 | 2024-05-06 3:43PM EDT | 23.00 | 7.00 | 6.50 | 10.00 | 0.00 | - | 1 | 30 | 114.67% |
| BITO250331P00024000 | 2024-05-10 11:49AM EDT | 24.00 | 8.45 | 7.50 | 11.00 | 0.00 | - | 2 | 20 | 118.92% |
| BITO250331P00025000 | 2024-05-09 11:12AM EDT | 25.00 | 10.50 | 8.50 | 10.60 | 0.00 | - | 11 | 42 | 114.40% |
| BITO250331P00026000 | 2024-05-13 1:05PM EDT | 26.00 | 11.00 | 9.65 | 11.30 | 0.00 | - | 1 | 2 | 117.24% |
| BITO250331P00027000 | 2024-04-12 9:44AM EDT | 27.00 | 10.50 | 10.00 | 14.60 | 0.00 | - | 2 | 2 | 130.40% |
| BITO250331P00028000 | 2024-04-29 11:32AM EDT | 28.00 | 12.20 | 11.00 | 14.05 | 0.00 | - | 1 | 3 | 124.51% |
| BITO250331P00030000 | 2024-04-29 3:43PM EDT | 30.00 | 14.25 | 12.50 | 16.05 | 0.00 | - | 13 | 17 | 127.59% |
| BITO250331P00032000 | 2024-04-12 9:32AM EDT | 32.00 | 14.50 | 14.50 | 19.05 | 0.00 | - | 3 | 3 | 138.50% |
| BITO250331P00034000 | 2024-04-19 10:00AM EDT | 34.00 | 17.41 | 16.50 | 20.05 | 0.00 | - | 20 | 20 | 137.70% |
| BITO250331P00036000 | 2024-04-12 9:30AM EDT | 36.00 | 18.00 | 18.10 | 22.80 | 0.00 | - | 2 | 2 | 143.97% |
| BITO250331P00037000 | 2024-04-12 9:32AM EDT | 37.00 | 19.00 | 19.00 | 23.40 | 0.00 | - | 5 | 5 | 143.29% |
| BITO250331P00040000 | 2024-04-08 9:30AM EDT | 40.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.