ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250620C00001000 | 2024-01-30 11:50AM EDT | 1.00 | 20.79 | 26.20 | 31.20 | 0.00 | - | 1 | 3 | 0.00% |
| BITO250620C00002000 | 2024-04-30 3:30PM EDT | 2.00 | 24.00 | 21.00 | 25.20 | 0.00 | - | 15 | 5 | 556.25% |
| BITO250620C00005000 | 2023-10-31 3:50PM EDT | 5.00 | 10.00 | 11.70 | 16.50 | 0.00 | - | 21 | 0 | 0.00% |
| BITO250620C00006000 | 2024-04-30 3:36PM EDT | 6.00 | 20.05 | 17.00 | 21.40 | 0.00 | - | 2 | 2 | 171.58% |
| BITO250620C00007000 | 2023-10-31 3:50PM EDT | 7.00 | 12.90 | 9.70 | 14.50 | 0.00 | - | 15 | 0 | 0.00% |
| BITO250620C00008000 | 2024-04-30 3:30PM EDT | 8.00 | 18.00 | 15.00 | 19.40 | 0.00 | - | 20 | 8 | 136.82% |
| BITO250620C00009000 | 2024-05-01 10:01AM EDT | 9.00 | 14.75 | 14.00 | 18.00 | 0.00 | - | 8 | 10 | 113.28% |
| BITO250620C00010000 | 2024-05-02 2:50PM EDT | 10.00 | 14.50 | 13.00 | 17.45 | 0.00 | - | 1 | 35 | 114.01% |
| BITO250620C00011000 | 2024-05-01 10:01AM EDT | 11.00 | 12.70 | 12.00 | 16.45 | 0.00 | - | 8 | 41 | 104.20% |
| BITO250620C00012000 | 2024-05-01 10:02AM EDT | 12.00 | 11.70 | 11.00 | 15.45 | 0.00 | - | 7 | 107 | 95.46% |
| BITO250620C00013000 | 2024-05-01 10:01AM EDT | 13.00 | 11.01 | 10.10 | 14.45 | 0.00 | - | 19 | 121 | 87.57% |
| BITO250620C00014000 | 2024-05-01 10:01AM EDT | 14.00 | 9.93 | 10.10 | 13.45 | 0.00 | - | 39 | 497 | 80.37% |
| BITO250620C00015000 | 2024-05-02 3:40PM EDT | 15.00 | 9.13 | 9.05 | 12.45 | 0.00 | - | 4 | 502 | 73.71% |
| BITO250620C00016000 | 2024-04-30 3:56PM EDT | 16.00 | 10.05 | 7.85 | 11.40 | 0.00 | - | 10,030 | 301 | 66.75% |
| BITO250620C00017000 | 2024-05-02 12:34PM EDT | 17.00 | 7.80 | 7.25 | 10.00 | 0.00 | - | 2 | 354 | 55.13% |
| BITO250620C00018000 | 2024-05-01 12:33PM EDT | 18.00 | 8.15 | 6.00 | 9.00 | +1.56 | +23.67% | 1 | 375 | 50.02% |
| BITO250620C00019000 | 2024-04-30 3:45PM EDT | 19.00 | 7.25 | 6.00 | 9.00 | 0.00 | - | 1,606 | 198 | 57.91% |
| BITO250620C00020000 | 2024-05-03 9:36AM EDT | 20.00 | 6.40 | 6.40 | 6.85 | +0.30 | +4.92% | 31 | 6,121 | 38.55% |
| BITO250620C00021000 | 2024-05-03 3:43PM EDT | 21.00 | 6.50 | 5.95 | 7.40 | +1.00 | +18.18% | 130 | 1,014 | 51.81% |
| BITO250620C00022000 | 2024-05-03 9:38AM EDT | 22.00 | 5.65 | 4.40 | 6.90 | +0.42 | +8.03% | 5 | 2,313 | 51.86% |
| BITO250620C00023000 | 2024-05-01 2:53PM EDT | 23.00 | 5.00 | 4.40 | 6.85 | 0.00 | - | 1 | 770 | 56.23% |
| BITO250620C00024000 | 2024-05-03 10:36AM EDT | 24.00 | 5.50 | 4.40 | 6.50 | +0.50 | +10.00% | 68 | 685 | 57.01% |
| BITO250620C00025000 | 2024-05-03 2:42PM EDT | 25.00 | 5.25 | 5.05 | 5.40 | +0.64 | +13.88% | 63 | 11,925 | 50.16% |
| BITO250620C00026000 | 2024-05-01 1:55PM EDT | 26.00 | 4.30 | 4.30 | 5.40 | 0.00 | - | 7 | 369 | 53.86% |
| BITO250620C00027000 | 2024-05-01 2:45PM EDT | 27.00 | 4.33 | 4.30 | 5.40 | 0.00 | - | 18 | 407 | 52.00% |
| BITO250620C00028000 | 2024-05-03 12:46PM EDT | 28.00 | 4.70 | 3.95 | 5.40 | +0.72 | +18.09% | 5 | 230 | 53.49% |
| BITO250620C00029000 | 2024-05-03 9:58AM EDT | 29.00 | 4.30 | 3.95 | 5.15 | +0.20 | +4.88% | 11 | 373 | 55.20% |
| BITO250620C00030000 | 2024-05-03 3:27PM EDT | 30.00 | 4.05 | 4.00 | 4.25 | +0.19 | +4.92% | 480 | 25,267 | 53.93% |
| BITO250620C00031000 | 2024-05-02 11:29AM EDT | 31.00 | 3.79 | 3.70 | 4.25 | 0.00 | - | 2 | 419 | 55.03% |
| BITO250620C00032000 | 2024-05-02 11:48AM EDT | 32.00 | 3.58 | 3.45 | 4.25 | 0.00 | - | 5 | 343 | 56.20% |
| BITO250620C00033000 | 2024-05-01 11:28AM EDT | 33.00 | 3.30 | 3.35 | 4.25 | 0.00 | - | 2 | 109 | 57.96% |
| BITO250620C00034000 | 2024-05-01 11:31AM EDT | 34.00 | 3.10 | 3.20 | 4.25 | 0.00 | - | 27 | 245 | 59.33% |
| BITO250620C00035000 | 2024-05-03 3:39PM EDT | 35.00 | 3.20 | 3.15 | 3.35 | +0.20 | +6.56% | 487 | 7,529 | 56.79% |
| BITO250620C00036000 | 2024-05-03 2:14PM EDT | 36.00 | 3.14 | 2.86 | 4.15 | -1.31 | -29.44% | 80 | 87 | 61.11% |
| BITO250620C00037000 | 2024-05-03 9:43AM EDT | 37.00 | 3.01 | 2.73 | 4.10 | +0.40 | +15.33% | 10 | 43 | 62.04% |
| BITO250620C00038000 | 2024-05-01 9:47AM EDT | 38.00 | 2.37 | 2.63 | 3.95 | 0.00 | - | 1 | 73 | 62.52% |
| BITO250620C00039000 | 2024-04-17 11:54AM EDT | 39.00 | 4.04 | 2.54 | 3.95 | 0.00 | - | 20 | 52 | 63.72% |
| BITO250620C00040000 | 2024-05-03 2:41PM EDT | 40.00 | 2.75 | 2.61 | 2.80 | +0.10 | +3.77% | 4 | 480 | 59.90% |
| BITO250620C00041000 | 2024-04-15 9:55AM EDT | 41.00 | 5.15 | 2.34 | 3.15 | 0.00 | - | 2 | 41 | 61.79% |
| BITO250620C00042000 | 2024-05-01 12:00PM EDT | 42.00 | 2.23 | 2.25 | 2.85 | 0.00 | - | 1 | 36 | 61.21% |
| BITO250620C00043000 | 2024-04-25 1:36PM EDT | 43.00 | 3.70 | 2.00 | 2.80 | 0.00 | - | 2 | 5 | 60.99% |
| BITO250620C00044000 | 2024-05-03 9:41AM EDT | 44.00 | 2.12 | 2.09 | 3.20 | -0.19 | -8.23% | 2 | 3 | 64.87% |
| BITO250620C00045000 | 2024-05-03 2:14PM EDT | 45.00 | 2.05 | 2.00 | 2.42 | -0.15 | -6.82% | 80 | 2,942 | 61.51% |
| BITO250620C00046000 | 2024-04-16 10:30AM EDT | 46.00 | 3.32 | 1.61 | 3.20 | 0.00 | - | 2 | 2 | 64.83% |
| BITO250620C00047000 | 2024-03-27 10:04AM EDT | 47.00 | 5.61 | 2.46 | 3.35 | 0.00 | - | 1 | 1 | 71.26% |
| BITO250620C00048000 | 2024-03-19 3:32PM EDT | 48.00 | 4.60 | 3.10 | 4.05 | 0.00 | - | 52 | 32 | 79.20% |
| BITO250620C00049000 | 2024-04-08 11:29AM EDT | 49.00 | 5.37 | 1.43 | 3.00 | 0.00 | - | 50 | 26 | 66.19% |
| BITO250620C00050000 | 2024-05-03 9:43AM EDT | 50.00 | 1.99 | 1.40 | 2.08 | +0.24 | +13.71% | 10 | 604 | 61.77% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250620P00001000 | 2024-03-06 3:42PM EDT | 1.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 15 | 37 | 0.00% |
| BITO250620P00002000 | 2024-03-05 11:48AM EDT | 2.00 | 0.19 | 0.00 | 0.46 | 0.00 | - | 4 | 27 | 152.34% |
| BITO250620P00003000 | 2023-11-16 10:51AM EDT | 3.00 | 0.31 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 346.88% |
| BITO250620P00004000 | 2024-02-29 11:10AM EDT | 4.00 | 0.37 | 0.00 | 0.40 | 0.00 | - | 3 | 221 | 104.10% |
| BITO250620P00005000 | 2024-03-14 9:30AM EDT | 5.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 2 | 10 | 103.52% |
| BITO250620P00006000 | 2024-03-15 3:16PM EDT | 6.00 | 0.56 | 0.01 | 0.90 | 0.00 | - | 1 | 31 | 98.24% |
| BITO250620P00007000 | 2024-03-15 1:07PM EDT | 7.00 | 0.35 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 149.61% |
| BITO250620P00008000 | 2024-02-21 11:25AM EDT | 8.00 | 0.32 | 0.05 | 4.70 | 0.00 | - | 2 | 7 | 142.58% |
| BITO250620P00009000 | 2023-09-06 1:52PM EDT | 9.00 | 2.83 | 1.00 | 3.25 | 0.00 | - | 1 | 3 | 122.51% |
| BITO250620P00010000 | 2024-04-19 12:51PM EDT | 10.00 | 1.23 | 1.10 | 4.20 | 0.00 | - | 2 | 34 | 123.97% |
| BITO250620P00011000 | 2023-11-07 4:45PM EDT | 11.00 | 3.07 | 0.60 | 5.50 | 0.00 | - | 1 | 2 | 121.88% |
| BITO250620P00012000 | 2024-05-01 9:30AM EDT | 12.00 | 2.00 | 0.30 | 2.60 | 0.00 | - | 5 | 44 | 79.30% |
| BITO250620P00013000 | 2024-04-19 3:45PM EDT | 13.00 | 2.75 | 1.50 | 5.00 | 0.00 | - | 10 | 116 | 106.25% |
| BITO250620P00014000 | 2024-04-08 3:40PM EDT | 14.00 | 2.82 | 1.70 | 5.35 | 0.00 | - | 18 | 89 | 102.39% |
| BITO250620P00015000 | 2024-05-01 11:32AM EDT | 15.00 | 4.10 | 1.70 | 4.75 | 0.00 | - | 2 | 455 | 89.60% |
| BITO250620P00016000 | 2024-04-30 9:34AM EDT | 16.00 | 4.00 | 4.00 | 7.00 | 0.00 | - | 4 | 31 | 116.19% |
| BITO250620P00017000 | 2024-04-08 3:44PM EDT | 17.00 | 4.30 | 3.10 | 7.50 | 0.00 | - | 1 | 32 | 104.64% |
| BITO250620P00018000 | 2024-04-30 3:29PM EDT | 18.00 | 5.50 | 3.10 | 8.00 | 0.00 | - | 3 | 180 | 100.05% |
| BITO250620P00019000 | 2024-04-22 3:17PM EDT | 19.00 | 5.25 | 4.00 | 8.95 | 0.00 | - | 2 | 24 | 104.30% |
| BITO250620P00020000 | 2024-05-01 2:51PM EDT | 20.00 | 7.30 | 5.00 | 9.00 | 0.00 | - | 16 | 381 | 103.03% |
| BITO250620P00021000 | 2024-04-19 11:19AM EDT | 21.00 | 7.42 | 5.15 | 10.00 | 0.00 | - | 1 | 14 | 102.25% |
| BITO250620P00022000 | 2024-05-01 3:12PM EDT | 22.00 | 8.75 | 6.00 | 10.95 | 0.00 | - | 5 | 29 | 105.13% |
| BITO250620P00023000 | 2024-05-01 1:50PM EDT | 23.00 | 9.73 | 7.00 | 11.50 | 0.00 | - | 2 | 6 | 106.25% |
| BITO250620P00024000 | 2024-04-17 1:51PM EDT | 24.00 | 10.75 | 8.00 | 12.50 | 0.00 | - | 2 | 16 | 109.74% |
| BITO250620P00025000 | 2024-04-23 9:33AM EDT | 25.00 | 10.92 | 9.00 | 13.50 | 0.00 | - | 10 | 80 | 112.96% |
| BITO250620P00026000 | 2024-04-22 12:23PM EDT | 26.00 | 11.93 | 10.00 | 14.50 | 0.00 | - | 1 | 21 | 115.94% |
| BITO250620P00027000 | 2024-04-15 3:33PM EDT | 27.00 | 13.45 | 10.50 | 15.50 | 0.00 | - | 3 | 0 | 116.02% |
| BITO250620P00028000 | 2024-04-22 12:23PM EDT | 28.00 | 12.58 | 11.50 | 16.50 | 0.00 | - | 1 | 7 | 118.68% |
| BITO250620P00029000 | 2024-03-27 3:52PM EDT | 29.00 | 13.61 | 12.00 | 16.00 | 0.00 | - | 2 | 16 | 110.57% |
| BITO250620P00030000 | 2024-05-01 1:40PM EDT | 30.00 | 15.50 | 13.10 | 18.00 | 0.00 | - | 5 | 125 | 118.75% |
| BITO250620P00031000 | 2024-03-27 10:02AM EDT | 31.00 | 15.50 | 13.50 | 17.40 | 0.00 | - | 1 | 76 | 109.69% |
| BITO250620P00032000 | 2024-03-28 2:17PM EDT | 32.00 | 15.20 | 14.50 | 18.00 | 0.00 | - | 4 | 6 | 109.89% |
| BITO250620P00033000 | 2024-04-30 10:10AM EDT | 33.00 | 17.95 | 15.55 | 20.50 | 0.00 | - | 10 | 10 | 119.82% |
| BITO250620P00034000 | 2024-04-30 11:57AM EDT | 34.00 | 18.40 | 16.60 | 21.50 | 0.00 | - | 11 | 129 | 122.05% |
| BITO250620P00035000 | 2024-04-30 12:05PM EDT | 35.00 | 19.24 | 17.50 | 22.50 | 0.00 | - | 1 | 176 | 123.44% |
| BITO250620P00039000 | 2024-03-07 12:10PM EDT | 39.00 | 21.20 | 20.50 | 25.10 | 0.00 | - | - | 50 | 118.41% |
| BITO250620P00040000 | 2024-04-18 10:00AM EDT | 40.00 | 23.20 | 22.00 | 27.00 | 0.00 | - | - | 2 | 126.83% |
| BITO250620P00042000 | 2024-05-01 1:40PM EDT | 42.00 | 26.50 | 24.00 | 29.00 | 0.00 | - | 5 | 0 | 129.79% |
| BITO250620P00050000 | 2024-04-11 3:50PM EDT | 50.00 | 32.00 | 31.50 | 36.50 | 0.00 | - | 4 | 6 | 134.99% |
© 2024 Yahoo. All rights reserved.