UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.13 -2.80 (-3.42%) GOLD FUTURES
2,330.20 +27.30 (+1.19%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,788.59 -2,187.76 (-4.56%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503C00018000 | 2024-05-01 1:52PM EDT | 18.00 | 5.35 | 4.05 | 5.70 | -2.75 | -33.95% | 6 | 21 | 319.53% |
| BITO240503C00019000 | 2024-05-01 12:37PM EDT | 19.00 | 4.20 | 2.09 | 4.80 | -8.52 | -66.98% | 1 | 0 | 291.02% |
| BITO240503C00019500 | 2024-04-30 1:21PM EDT | 19.50 | 6.69 | 2.60 | 4.25 | 0.00 | - | 1 | 0 | 258.59% |
| BITO240503C00020000 | 2024-05-01 9:41AM EDT | 20.00 | 3.40 | 2.44 | 3.25 | -4.86 | -58.84% | 20 | 0 | 142.58% |
| BITO240503C00022000 | 2024-05-01 2:46PM EDT | 22.00 | 2.04 | 0.77 | 1.44 | -6.16 | -75.12% | 436 | 1 | 98.44% |
| BITO240503C00023000 | 2024-05-01 3:59PM EDT | 23.00 | 0.54 | 0.46 | 0.56 | -3.61 | -86.99% | 1,959 | 0 | 57.62% |
| BITO240503C00023500 | 2024-05-01 3:59PM EDT | 23.50 | 0.30 | 0.27 | 0.30 | -2.19 | -87.95% | 10,880 | 21 | 56.25% |
| BITO240503C00024000 | 2024-05-01 3:47PM EDT | 24.00 | 0.17 | 0.15 | 0.19 | -1.56 | -90.17% | 4,197 | 2 | 59.77% |
| BITO240503C00024500 | 2024-05-01 3:55PM EDT | 24.50 | 0.12 | 0.07 | 0.10 | -1.65 | -93.22% | 1,556 | 1 | 59.77% |
| BITO240503C00025000 | 2024-05-01 3:54PM EDT | 25.00 | 0.06 | 0.04 | 0.08 | -1.54 | -96.25% | 1,592 | 4 | 66.41% |
| BITO240503C00025500 | 2024-05-01 3:57PM EDT | 25.50 | 0.04 | 0.02 | 0.04 | -0.25 | -86.21% | 1,979 | 1,034 | 67.19% |
| BITO240503C00026000 | 2024-05-01 3:46PM EDT | 26.00 | 0.03 | 0.02 | 0.09 | -0.15 | -83.33% | 654 | 4,246 | 87.50% |
| BITO240503C00026500 | 2024-05-01 3:48PM EDT | 26.50 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 1,653 | 3,515 | 76.56% |
| BITO240503C00027000 | 2024-05-01 3:53PM EDT | 27.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 5,795 | 5,744 | 89.06% |
| BITO240503C00027500 | 2024-05-01 3:52PM EDT | 27.50 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 237 | 2,446 | 93.75% |
| BITO240503C00028000 | 2024-05-01 3:54PM EDT | 28.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 963 | 12,055 | 101.56% |
| BITO240503C00028500 | 2024-05-01 3:38PM EDT | 28.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 352 | 5,100 | 109.38% |
| BITO240503C00029000 | 2024-05-01 3:57PM EDT | 29.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 184 | 3,886 | 117.19% |
| BITO240503C00029500 | 2024-05-01 12:40PM EDT | 29.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 73 | 4,363 | 125.00% |
| BITO240503C00030000 | 2024-05-01 3:04PM EDT | 30.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 825 | 3,937 | 137.50% |
| BITO240503C00030500 | 2024-05-01 3:02PM EDT | 30.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 245 | 1,521 | 131.25% |
| BITO240503C00031000 | 2024-05-01 2:15PM EDT | 31.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 282 | 3,624 | 145.31% |
| BITO240503C00031500 | 2024-05-01 3:58PM EDT | 31.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 676 | 153.13% |
| BITO240503C00032000 | 2024-05-01 3:39PM EDT | 32.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 40 | 1,945 | 150.00% |
| BITO240503C00032500 | 2024-05-01 10:29AM EDT | 32.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 707 | 143.75% |
| BITO240503C00033000 | 2024-05-01 3:53PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 57 | 1,169 | 162.50% |
| BITO240503C00033500 | 2024-04-30 3:43PM EDT | 33.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 15 | 244 | 210.94% |
| BITO240503C00034000 | 2024-05-01 3:04PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,052 | 162.50% |
| BITO240503C00034500 | 2024-04-30 9:32AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 98 | 168.75% |
| BITO240503C00035000 | 2024-04-30 11:24AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 82 | 750 | 175.00% |
| BITO240503C00035500 | 2024-04-30 12:02PM EDT | 35.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 353.52% |
| BITO240503C00036000 | 2024-04-30 9:52AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 103 | 181.25% |
| BITO240503C00037000 | 2024-04-29 12:00PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 150 | 215.63% |
| BITO240503C00038000 | 2024-04-23 1:08PM EDT | 38.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 285 | 391.41% |
| BITO240503C00039000 | 2024-04-30 1:45PM EDT | 39.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 405.47% |
| BITO240503C00040000 | 2024-05-01 9:35AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 38 | 218.75% |
| BITO240503C00041000 | 2024-04-29 10:03AM EDT | 41.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 432.42% |
| BITO240503C00042000 | 2024-04-15 10:58AM EDT | 42.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 38 | 407.81% |
| BITO240503C00043000 | 2024-04-19 3:30PM EDT | 43.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 457.42% |
| BITO240503C00044000 | 2024-04-23 9:33AM EDT | 44.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 469.53% |
| BITO240503C00045000 | 2024-04-18 10:48AM EDT | 45.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 4 | 127 | 378.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503P00018000 | 2024-05-01 1:11PM EDT | 18.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 10 | 142 | 398.05% |
| BITO240503P00018500 | 2024-05-01 9:37AM EDT | 18.50 | 0.06 | 0.00 | 0.14 | +0.05 | +500.00% | 15 | 1 | 153.91% |
| BITO240503P00019000 | 2024-05-01 12:58PM EDT | 19.00 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 7 | 69 | 123.44% |
| BITO240503P00020000 | 2024-05-01 2:29PM EDT | 20.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 1,356 | 1,883 | 87.50% |
| BITO240503P00020500 | 2024-05-01 1:55PM EDT | 20.50 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 102 | 5 | 78.13% |
| BITO240503P00021000 | 2024-05-01 3:51PM EDT | 21.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 182 | 42 | 74.22% |
| BITO240503P00022000 | 2024-05-01 3:59PM EDT | 22.00 | 0.14 | 0.14 | 0.17 | +0.03 | +27.27% | 1,804 | 893 | 64.06% |
| BITO240503P00023000 | 2024-05-01 3:59PM EDT | 23.00 | 0.41 | 0.37 | 0.44 | +0.20 | +95.24% | 2,634 | 1,432 | 52.15% |
| BITO240503P00023500 | 2024-05-01 3:45PM EDT | 23.50 | 0.62 | 0.64 | 0.73 | +0.30 | +93.75% | 1,522 | 369 | 50.98% |
| BITO240503P00024000 | 2024-05-01 3:57PM EDT | 24.00 | 1.04 | 0.99 | 1.23 | +0.59 | +131.11% | 2,632 | 1,454 | 59.77% |
| BITO240503P00024500 | 2024-05-01 3:47PM EDT | 24.50 | 1.21 | 1.41 | 1.56 | +0.60 | +98.36% | 972 | 910 | 50.00% |
| BITO240503P00025000 | 2024-05-01 3:58PM EDT | 25.00 | 1.93 | 1.48 | 2.00 | +1.06 | +121.84% | 885 | 2,273 | 66.41% |
| BITO240503P00025500 | 2024-05-01 3:56PM EDT | 25.50 | 2.20 | 2.07 | 4.15 | +1.00 | +83.33% | 130 | 1,220 | 182.81% |
| BITO240503P00026000 | 2024-05-01 3:59PM EDT | 26.00 | 2.74 | 2.80 | 4.70 | +1.07 | +64.07% | 417 | 1,879 | 218.75% |
| BITO240503P00026500 | 2024-05-01 3:51PM EDT | 26.50 | 2.72 | 2.93 | 5.25 | +0.77 | +39.49% | 151 | 1,525 | 211.91% |
| BITO240503P00027000 | 2024-05-01 3:32PM EDT | 27.00 | 3.65 | 3.30 | 4.75 | +1.55 | +73.81% | 2,980 | 11,636 | 118.75% |
| BITO240503P00027500 | 2024-05-01 3:56PM EDT | 27.50 | 4.35 | 4.30 | 6.05 | +1.40 | +47.46% | 997 | 7,174 | 253.52% |
| BITO240503P00028000 | 2024-05-01 3:47PM EDT | 28.00 | 4.65 | 4.90 | 5.90 | +1.50 | +47.62% | 2,240 | 6,285 | 223.05% |
| BITO240503P00028500 | 2024-05-01 1:44PM EDT | 28.50 | 4.43 | 4.80 | 7.15 | +0.45 | +11.31% | 1,738 | 2,007 | 248.24% |
| BITO240503P00029000 | 2024-05-01 1:43PM EDT | 29.00 | 5.11 | 5.25 | 7.75 | +0.86 | +20.24% | 1,474 | 2,915 | 264.65% |
| BITO240503P00029500 | 2024-05-01 3:13PM EDT | 29.50 | 6.30 | 5.85 | 7.60 | +1.69 | +36.66% | 1,279 | 1,536 | 223.44% |
| BITO240503P00030000 | 2024-05-01 3:19PM EDT | 30.00 | 6.33 | 6.30 | 8.95 | +1.37 | +27.62% | 207 | 461 | 308.98% |
| BITO240503P00030500 | 2024-05-01 3:19PM EDT | 30.50 | 6.76 | 6.80 | 8.45 | +2.87 | +73.78% | 15 | 95 | 217.97% |
| BITO240503P00031000 | 2024-04-26 3:37PM EDT | 31.00 | 4.30 | 7.35 | 9.90 | 0.00 | - | 52 | 126 | 331.64% |
| BITO240503P00031500 | 2024-04-24 3:41PM EDT | 31.50 | 4.18 | 8.30 | 9.50 | 0.00 | - | 11 | 15 | 300.78% |
| BITO240503P00032000 | 2024-05-01 10:07AM EDT | 32.00 | 8.70 | 8.25 | 10.95 | +2.20 | +33.85% | 1 | 82 | 348.44% |
| BITO240503P00032500 | 2024-04-02 11:50AM EDT | 32.50 | 5.90 | 8.80 | 10.45 | 0.00 | - | 4 | 4 | 253.13% |
| BITO240503P00033000 | 2024-05-01 11:09AM EDT | 33.00 | 9.90 | 8.15 | 11.40 | +1.61 | +19.42% | 6 | 33 | 493.75% |
| BITO240503P00034000 | 2024-04-30 10:20AM EDT | 34.00 | 8.67 | 10.30 | 12.80 | 0.00 | - | 4 | 4 | 377.73% |
| BITO240503P00035000 | 2024-04-15 10:29AM EDT | 35.00 | 7.38 | 11.20 | 14.00 | 0.00 | - | 3 | 9 | 405.47% |
| BITO240503P00045000 | 2024-05-01 3:22PM EDT | 45.00 | 21.70 | 21.00 | 23.75 | +5.07 | +30.49% | 170 | 71 | 497.66% |
© 2024 Yahoo. All rights reserved.