ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240426C00019000 | 2024-04-08 10:20AM EDT | 19.00 | 12.58 | 8.65 | 9.45 | 0.00 | - | 1 | 21 | 223.83% |
| BITO240426C00020000 | 2024-04-15 9:50AM EDT | 20.00 | 9.13 | 8.05 | 9.40 | 0.00 | - | 10 | 30 | 240.23% |
| BITO240426C00021000 | 2024-04-10 3:19PM EDT | 21.00 | 9.50 | 6.55 | 8.25 | 0.00 | - | 1 | 2 | 170.70% |
| BITO240426C00022000 | 2024-04-19 11:41AM EDT | 22.00 | 6.40 | 6.05 | 6.25 | +1.61 | +33.61% | 21 | 27 | 98.83% |
| BITO240426C00023000 | 2024-04-18 1:18PM EDT | 23.00 | 4.90 | 5.10 | 6.30 | 0.00 | - | 10 | 81 | 164.26% |
| BITO240426C00024000 | 2024-04-19 3:35PM EDT | 24.00 | 4.25 | 4.15 | 4.30 | +0.30 | +7.59% | 25 | 290 | 84.38% |
| BITO240426C00025000 | 2024-04-19 3:55PM EDT | 25.00 | 3.26 | 3.30 | 3.40 | +0.26 | +8.67% | 270 | 1,513 | 83.59% |
| BITO240426C00025500 | 2024-04-19 9:49AM EDT | 25.50 | 3.03 | 2.34 | 2.93 | +0.21 | +7.45% | 150 | 132 | 81.84% |
| BITO240426C00026000 | 2024-04-19 3:38PM EDT | 26.00 | 2.46 | 2.41 | 2.50 | +0.16 | +6.96% | 312 | 608 | 73.63% |
| BITO240426C00026500 | 2024-04-19 2:20PM EDT | 26.50 | 2.10 | 2.01 | 2.11 | +0.23 | +12.30% | 20 | 808 | 71.39% |
| BITO240426C00027000 | 2024-04-19 3:41PM EDT | 27.00 | 1.64 | 1.66 | 1.75 | +0.05 | +3.14% | 144 | 983 | 70.12% |
| BITO240426C00027500 | 2024-04-19 3:59PM EDT | 27.50 | 1.40 | 1.35 | 1.42 | +0.09 | +6.87% | 593 | 1,023 | 68.95% |
| BITO240426C00028000 | 2024-04-19 3:58PM EDT | 28.00 | 1.08 | 1.08 | 1.13 | +0.01 | +0.93% | 1,513 | 5,430 | 68.07% |
| BITO240426C00028500 | 2024-04-19 3:59PM EDT | 28.50 | 0.88 | 0.86 | 0.89 | +0.04 | +4.76% | 1,735 | 7,952 | 67.97% |
| BITO240426C00029000 | 2024-04-19 3:59PM EDT | 29.00 | 0.63 | 0.66 | 0.69 | -0.03 | -4.55% | 2,566 | 1,368 | 67.58% |
| BITO240426C00029500 | 2024-04-19 3:57PM EDT | 29.50 | 0.51 | 0.48 | 0.54 | -0.03 | -5.56% | 2,234 | 1,154 | 67.09% |
| BITO240426C00030000 | 2024-04-19 3:58PM EDT | 30.00 | 0.40 | 0.36 | 0.41 | +0.01 | +2.56% | 3,051 | 1,869 | 67.29% |
| BITO240426C00030500 | 2024-04-19 3:58PM EDT | 30.50 | 0.30 | 0.28 | 0.31 | -0.03 | -9.09% | 1,592 | 825 | 68.26% |
| BITO240426C00031000 | 2024-04-19 3:59PM EDT | 31.00 | 0.24 | 0.21 | 0.24 | -0.01 | -4.00% | 749 | 2,896 | 69.34% |
| BITO240426C00031500 | 2024-04-19 3:45PM EDT | 31.50 | 0.16 | 0.16 | 0.19 | -0.03 | -15.79% | 789 | 700 | 70.70% |
| BITO240426C00032000 | 2024-04-19 3:58PM EDT | 32.00 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 2,249 | 2,169 | 73.44% |
| BITO240426C00032500 | 2024-04-19 1:52PM EDT | 32.50 | 0.14 | 0.09 | 0.13 | +0.02 | +16.67% | 80 | 833 | 74.22% |
| BITO240426C00033000 | 2024-04-19 3:53PM EDT | 33.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 294 | 1,384 | 77.34% |
| BITO240426C00033500 | 2024-04-19 2:53PM EDT | 33.50 | 0.07 | 0.05 | 0.09 | -0.02 | -22.22% | 32 | 237 | 77.34% |
| BITO240426C00034000 | 2024-04-19 2:24PM EDT | 34.00 | 0.06 | 0.03 | 0.12 | -0.02 | -25.00% | 165 | 756 | 83.59% |
| BITO240426C00034500 | 2024-04-19 12:27PM EDT | 34.50 | 0.07 | 0.02 | 0.22 | -0.01 | -12.50% | 35 | 588 | 98.05% |
| BITO240426C00035000 | 2024-04-19 3:46PM EDT | 35.00 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 504 | 904 | 88.28% |
| BITO240426C00035500 | 2024-04-19 2:02PM EDT | 35.50 | 0.06 | 0.02 | 0.10 | -0.04 | -40.00% | 3 | 155 | 94.14% |
| BITO240426C00036000 | 2024-04-19 2:21PM EDT | 36.00 | 0.04 | 0.02 | 0.10 | -0.02 | -33.33% | 7 | 159 | 98.44% |
| BITO240426C00037000 | 2024-04-19 10:30AM EDT | 37.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 31 | 615 | 105.47% |
| BITO240426C00038000 | 2024-04-19 3:28PM EDT | 38.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 11 | 1,258 | 107.81% |
| BITO240426C00039000 | 2024-04-19 1:21PM EDT | 39.00 | 0.07 | 0.02 | 0.17 | +0.03 | +75.00% | 2 | 104 | 133.98% |
| BITO240426C00040000 | 2024-04-19 3:44PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 285 | 299 | 115.63% |
| BITO240426C00041000 | 2024-04-18 10:45AM EDT | 41.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 100 | 153 | 136.72% |
| BITO240426C00042000 | 2024-04-18 10:45AM EDT | 42.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 50 | 161 | 143.75% |
| BITO240426C00043000 | 2024-04-19 2:51PM EDT | 43.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 10 | 454 | 137.50% |
| BITO240426C00044000 | 2024-04-17 11:16AM EDT | 44.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 138 | 152.34% |
| BITO240426C00045000 | 2024-04-19 12:10PM EDT | 45.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 2 | 593 | 142.19% |
| BITO240426C00047000 | 2024-03-28 3:45PM EDT | 47.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 173.44% |
| BITO240426C00048000 | 2024-04-15 9:58AM EDT | 48.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 179.69% |
| BITO240426C00049000 | 2024-04-09 10:44AM EDT | 49.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 168.75% |
| BITO240426C00050000 | 2024-04-19 3:34PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 105 | 990 | 164.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240426P00019000 | 2024-04-19 12:09PM EDT | 19.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 1 | 138 | 135.94% |
| BITO240426P00020000 | 2024-04-19 3:45PM EDT | 20.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 376 | 627 | 128.13% |
| BITO240426P00021000 | 2024-04-19 3:58PM EDT | 21.00 | 0.17 | 0.01 | 0.16 | +0.11 | +183.33% | 3 | 69 | 126.56% |
| BITO240426P00022000 | 2024-04-19 2:59PM EDT | 22.00 | 0.06 | 0.03 | 0.11 | -0.04 | -40.00% | 370 | 1,176 | 105.47% |
| BITO240426P00023000 | 2024-04-19 3:57PM EDT | 23.00 | 0.07 | 0.04 | 0.10 | -0.08 | -53.33% | 333 | 626 | 89.45% |
| BITO240426P00024000 | 2024-04-19 3:35PM EDT | 24.00 | 0.13 | 0.09 | 0.13 | -0.08 | -38.10% | 469 | 1,729 | 82.03% |
| BITO240426P00025000 | 2024-04-19 3:55PM EDT | 25.00 | 0.21 | 0.20 | 0.22 | -0.13 | -38.24% | 1,561 | 3,000 | 78.91% |
| BITO240426P00025500 | 2024-04-19 3:56PM EDT | 25.50 | 0.26 | 0.25 | 0.29 | -0.17 | -39.53% | 370 | 1,292 | 75.78% |
| BITO240426P00026000 | 2024-04-19 3:59PM EDT | 26.00 | 0.36 | 0.35 | 0.36 | -0.16 | -30.77% | 2,581 | 1,889 | 73.73% |
| BITO240426P00026500 | 2024-04-19 3:58PM EDT | 26.50 | 0.45 | 0.46 | 0.48 | -0.22 | -32.84% | 421 | 2,332 | 72.17% |
| BITO240426P00027000 | 2024-04-19 3:59PM EDT | 27.00 | 0.61 | 0.60 | 0.62 | -0.21 | -25.61% | 2,720 | 5,834 | 70.41% |
| BITO240426P00027500 | 2024-04-19 3:51PM EDT | 27.50 | 0.75 | 0.75 | 0.80 | -0.32 | -29.91% | 1,626 | 1,438 | 68.26% |
| BITO240426P00028000 | 2024-04-19 3:59PM EDT | 28.00 | 1.00 | 0.97 | 1.00 | -0.32 | -24.24% | 4,534 | 1,982 | 66.80% |
| BITO240426P00028500 | 2024-04-19 3:52PM EDT | 28.50 | 1.22 | 1.20 | 1.28 | -0.59 | -32.60% | 694 | 622 | 65.72% |
| BITO240426P00029000 | 2024-04-19 3:57PM EDT | 29.00 | 1.56 | 1.52 | 1.59 | -0.43 | -21.61% | 2,282 | 1,091 | 66.21% |
| BITO240426P00029500 | 2024-04-19 3:44PM EDT | 29.50 | 1.82 | 1.86 | 1.93 | -0.41 | -18.39% | 119 | 1,656 | 66.02% |
| BITO240426P00030000 | 2024-04-19 3:49PM EDT | 30.00 | 2.59 | 2.24 | 2.32 | -0.09 | -3.36% | 525 | 1,642 | 66.89% |
| BITO240426P00030500 | 2024-04-19 3:52PM EDT | 30.50 | 2.68 | 2.57 | 2.74 | -0.22 | -7.59% | 32 | 958 | 64.65% |
| BITO240426P00031000 | 2024-04-19 3:47PM EDT | 31.00 | 3.17 | 3.05 | 3.20 | -0.33 | -9.43% | 107 | 1,087 | 69.34% |
| BITO240426P00031500 | 2024-04-19 1:47PM EDT | 31.50 | 3.40 | 2.00 | 3.65 | -1.52 | -30.89% | 10 | 484 | 79.10% |
| BITO240426P00032000 | 2024-04-19 12:37PM EDT | 32.00 | 4.08 | 3.95 | 4.10 | -0.17 | -4.00% | 15 | 377 | 70.70% |
| BITO240426P00032500 | 2024-04-16 9:33AM EDT | 32.50 | 4.90 | 3.45 | 4.60 | 0.00 | - | 10 | 158 | 86.91% |
| BITO240426P00033000 | 2024-04-19 3:35PM EDT | 33.00 | 4.95 | 3.90 | 5.40 | -0.24 | -4.62% | 52 | 28 | 124.90% |
| BITO240426P00033500 | 2024-04-17 3:30PM EDT | 33.50 | 6.80 | 4.90 | 5.75 | 0.00 | - | 1 | 5 | 116.99% |
| BITO240426P00034000 | 2024-04-19 11:27AM EDT | 34.00 | 5.86 | 5.90 | 6.70 | -0.24 | -3.93% | 3 | 50 | 128.71% |
| BITO240426P00035000 | 2024-04-15 3:06PM EDT | 35.00 | 7.70 | 6.85 | 7.10 | 0.00 | - | 16 | 8 | 93.75% |
| BITO240426P00035500 | 2024-04-19 11:07AM EDT | 35.50 | 6.96 | 7.35 | 7.55 | +1.81 | +35.15% | 1 | 1 | 91.41% |
| BITO240426P00036000 | 2024-04-16 3:53PM EDT | 36.00 | 8.40 | 7.65 | 8.70 | 0.00 | - | 1 | 10 | 137.50% |
| BITO240426P00045000 | 2024-03-13 12:00PM EDT | 45.00 | 13.45 | 15.55 | 16.70 | 0.00 | - | - | 1 | 0.00% |
| BITO240426P00048000 | 2024-04-09 9:58AM EDT | 48.00 | 17.21 | 19.30 | 20.25 | 0.00 | - | 1 | 1 | 253.13% |
| BITO240426P00049000 | 2024-04-09 9:58AM EDT | 49.00 | 18.21 | 20.80 | 21.45 | 0.00 | - | 1 | 0 | 237.50% |
© 2024 Yahoo. All rights reserved.