ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed 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 | 2024-05-03 3:34PM EDT | 18.00 | 7.10 | 6.80 | 7.35 | +1.75 | +32.71% | 20 | 24 | 422.66% |
| BITO240503C00019000 | 2024-05-01 12:37PM EDT | 19.00 | 4.20 | 5.00 | 8.00 | 0.00 | - | 1 | 1 | 446.88% |
| BITO240503C00019500 | 2024-04-30 1:21PM EDT | 19.50 | 6.69 | 5.05 | 6.30 | 0.00 | - | 1 | 0 | 528.91% |
| BITO240503C00020000 | 2024-05-03 2:04PM EDT | 20.00 | 5.19 | 4.75 | 7.00 | +1.09 | +26.59% | 21 | 21 | 516.41% |
| BITO240503C00022000 | 2024-05-03 1:23PM EDT | 22.00 | 3.00 | 2.56 | 3.85 | +0.98 | +48.51% | 256 | 343 | 366.41% |
| BITO240503C00023000 | 2024-05-03 3:31PM EDT | 23.00 | 2.11 | 2.01 | 2.31 | +0.96 | +83.48% | 309 | 979 | 140.63% |
| BITO240503C00023500 | 2024-05-03 3:59PM EDT | 23.50 | 1.76 | 1.29 | 2.05 | +1.01 | +134.67% | 1,644 | 8,372 | 187.50% |
| BITO240503C00024000 | 2024-05-03 3:59PM EDT | 24.00 | 1.25 | 0.63 | 1.32 | +0.90 | +257.14% | 2,532 | 2,918 | 94.14% |
| BITO240503C00024500 | 2024-05-03 3:54PM EDT | 24.50 | 0.70 | 0.68 | 1.19 | +0.55 | +366.67% | 1,845 | 1,873 | 95.31% |
| BITO240503C00025000 | 2024-05-03 3:58PM EDT | 25.00 | 0.27 | 0.06 | 0.88 | +0.20 | +285.71% | 5,117 | 1,476 | 66.41% |
| BITO240503C00025500 | 2024-05-03 3:46PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,874 | 1,269 | 16.41% |
| BITO240503C00026000 | 2024-05-03 2:24PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 345 | 4,205 | 35.94% |
| BITO240503C00026500 | 2024-05-03 12:39PM EDT | 26.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 319 | 2,726 | 56.25% |
| BITO240503C00027000 | 2024-05-03 3:43PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 54 | 4,178 | 68.75% |
| BITO240503C00027500 | 2024-05-03 3:56PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 44 | 2,443 | 75.00% |
| BITO240503C00028000 | 2024-05-03 3:54PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,124 | 11,498 | 87.50% |
| BITO240503C00028500 | 2024-05-03 3:53PM EDT | 28.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 815 | 4,840 | 128.13% |
| BITO240503C00029000 | 2024-05-03 3:54PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 3,850 | 112.50% |
| BITO240503C00029500 | 2024-05-03 3:47PM EDT | 29.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 76 | 4,331 | 213.28% |
| BITO240503C00030000 | 2024-05-03 3:54PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 61 | 3,895 | 137.50% |
| BITO240503C00030500 | 2024-05-03 2:23PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 61 | 1,542 | 150.00% |
| BITO240503C00031000 | 2024-05-03 12:31PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,489 | 162.50% |
| BITO240503C00031500 | 2024-05-03 3:32PM EDT | 31.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 677 | 209.38% |
| BITO240503C00032000 | 2024-05-03 3:31PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 53 | 1,942 | 181.25% |
| BITO240503C00032500 | 2024-05-03 3:32PM EDT | 32.50 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 702 | 187.50% |
| BITO240503C00033000 | 2024-05-01 3:53PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 1,147 | 200.00% |
| BITO240503C00033500 | 2024-05-03 9:39AM EDT | 33.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 244 | 256.25% |
| BITO240503C00034000 | 2024-05-01 3:04PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,050 | 218.75% |
| BITO240503C00034500 | 2024-04-30 9:32AM EDT | 34.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 98 | 431.25% |
| BITO240503C00035000 | 2024-05-02 3:47PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 750 | 237.50% |
| BITO240503C00035500 | 2024-04-30 12:02PM EDT | 35.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 15 | 459.38% |
| BITO240503C00036000 | 2024-05-02 2:20PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 101 | 256.25% |
| BITO240503C00037000 | 2024-04-29 12:00PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 150 | 275.00% |
| BITO240503C00038000 | 2024-04-23 1:08PM EDT | 38.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 285 | 312.50% |
| BITO240503C00039000 | 2024-04-30 1:45PM EDT | 39.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 15 | 555.47% |
| BITO240503C00040000 | 2024-05-01 9:39AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 44 | 325.00% |
| BITO240503C00041000 | 2024-04-29 10:03AM EDT | 41.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 4 | 6 | 568.75% |
| BITO240503C00042000 | 2024-04-15 10:58AM EDT | 42.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 38 | 614.84% |
| BITO240503C00043000 | 2024-04-19 3:30PM EDT | 43.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 635.94% |
| BITO240503C00044000 | 2024-04-23 9:33AM EDT | 44.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 5 | 11 | 593.75% |
| BITO240503C00045000 | 2024-04-18 10:48AM EDT | 45.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 127 | 387.50% |
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 | 0.01 | 0.00 | - | 10 | 152 | 250.00% |
| BITO240503P00018500 | 2024-05-01 9:37AM EDT | 18.50 | 0.06 | 0.00 | 0.21 | 0.00 | - | 15 | 15 | 376.56% |
| BITO240503P00019000 | 2024-05-01 12:58PM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 75 | 212.50% |
| BITO240503P00020000 | 2024-05-03 9:37AM EDT | 20.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 1 | 2,376 | 354.69% |
| BITO240503P00020500 | 2024-05-01 3:59PM EDT | 20.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 102 | 85 | 162.50% |
| BITO240503P00021000 | 2024-05-03 3:31PM EDT | 21.00 | 0.01 | 0.00 | 0.23 | -0.04 | -80.00% | 1 | 107 | 252.34% |
| BITO240503P00022000 | 2024-05-03 9:34AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,408 | 112.50% |
| BITO240503P00023000 | 2024-05-03 3:35PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 96 | 2,958 | 81.25% |
| BITO240503P00023500 | 2024-05-03 3:31PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 189 | 1,597 | 62.50% |
| BITO240503P00024000 | 2024-05-03 3:39PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 422 | 2,495 | 53.13% |
| BITO240503P00024500 | 2024-05-03 3:40PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.54 | -98.18% | 639 | 1,311 | 34.38% |
| BITO240503P00025000 | 2024-05-03 3:58PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.96 | -98.97% | 1,859 | 2,123 | 17.19% |
| BITO240503P00025500 | 2024-05-03 3:54PM EDT | 25.50 | 0.32 | 0.13 | 0.28 | -1.09 | -77.30% | 752 | 1,085 | 6.25% |
| BITO240503P00026000 | 2024-05-03 3:59PM EDT | 26.00 | 0.75 | 0.57 | 0.97 | -1.23 | -62.12% | 482 | 1,436 | 90.23% |
| BITO240503P00026500 | 2024-05-03 3:53PM EDT | 26.50 | 1.26 | 0.90 | 1.49 | -1.23 | -49.40% | 134 | 1,435 | 122.66% |
| BITO240503P00027000 | 2024-05-03 3:56PM EDT | 27.00 | 1.84 | 1.68 | 1.87 | -1.03 | -35.89% | 713 | 9,042 | 110.94% |
| BITO240503P00027500 | 2024-05-03 3:52PM EDT | 27.50 | 2.36 | 1.97 | 3.30 | -1.14 | -32.57% | 153 | 3,710 | 209.77% |
| BITO240503P00028000 | 2024-05-03 3:58PM EDT | 28.00 | 2.78 | 2.58 | 2.97 | -1.17 | -29.62% | 93 | 1,933 | 187.11% |
| BITO240503P00028500 | 2024-05-03 2:37PM EDT | 28.50 | 3.33 | 3.00 | 5.30 | -1.17 | -26.00% | 34 | 261 | 378.91% |
| BITO240503P00029000 | 2024-05-03 3:58PM EDT | 29.00 | 3.99 | 2.74 | 4.80 | -0.97 | -19.56% | 147 | 566 | 436.72% |
| BITO240503P00029500 | 2024-05-02 3:16PM EDT | 29.50 | 5.50 | 3.75 | 6.00 | 0.00 | - | 17 | 21 | 363.28% |
| BITO240503P00030000 | 2024-05-03 3:51PM EDT | 30.00 | 5.42 | 4.65 | 4.90 | -0.38 | -6.55% | 21 | 63 | 234.38% |
| BITO240503P00030500 | 2024-05-01 3:19PM EDT | 30.50 | 6.76 | 4.05 | 7.10 | 0.00 | - | 15 | 18 | 319.53% |
| BITO240503P00031000 | 2024-05-03 9:30AM EDT | 31.00 | 5.95 | 4.15 | 7.35 | -1.09 | -15.48% | 1 | 7 | 648.83% |
| BITO240503P00031500 | 2024-05-03 3:11PM EDT | 31.50 | 6.56 | 6.15 | 8.30 | -1.87 | -22.18% | 3 | 8 | 532.81% |
| BITO240503P00032000 | 2024-05-02 2:49PM EDT | 32.00 | 7.80 | 5.10 | 7.80 | 0.00 | - | 4 | 7 | 571.09% |
| BITO240503P00032500 | 2024-04-02 11:50AM EDT | 32.50 | 5.90 | 7.75 | 10.50 | 0.00 | - | 4 | 0 | 772.27% |
| BITO240503P00033000 | 2024-05-01 11:09AM EDT | 33.00 | 9.90 | 7.25 | 8.75 | 0.00 | - | 6 | 10 | 374.22% |
| BITO240503P00034000 | 2024-04-30 10:20AM EDT | 34.00 | 8.67 | 8.20 | 10.85 | 0.00 | - | 4 | 0 | 576.56% |
| BITO240503P00035000 | 2024-04-15 10:29AM EDT | 35.00 | 7.38 | 8.90 | 11.85 | 0.00 | - | 3 | 0 | 566.80% |
| BITO240503P00045000 | 2024-05-01 3:22PM EDT | 45.00 | 21.70 | 19.25 | 19.80 | 0.00 | - | 170 | 0 | 456.25% |
© 2024 Yahoo. All rights reserved.