UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.58 +0.56 (+0.72%) GOLD FUTURES
2,393.90 +34.00 (+1.44%) DOW
39,861.76 +303.65 (+0.77%) Bitcoin GBP
51,368.73 +3,027.21 (+6.26%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:18.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240517C00018000 | 2024-05-10 2:26PM EDT | 2024-05-17 | 6.55 | 8.45 | 8.55 | 0.00 | - | 6 | 21 | 181.25% |
| BITO240531C00018000 | 2024-05-07 9:43AM EDT | 2024-05-31 | 7.91 | 7.05 | 8.65 | 0.00 | - | 3 | 69 | 109.77% |
| BITO240607C00018000 | 2024-05-14 2:32PM EDT | 2024-06-07 | 7.03 | 7.90 | 9.25 | 0.00 | - | 3 | 2 | 75.39% |
| BITO240621C00018000 | 2024-05-15 12:38PM EDT | 2024-06-21 | 8.39 | 8.45 | 8.55 | +1.30 | +18.34% | 26 | 511 | 50.00% |
| BITO240628C00018000 | 2024-05-15 11:25AM EDT | 2024-06-28 | 8.52 | 7.85 | 9.20 | +1.27 | +17.52% | 20 | 13 | 108.40% |
| BITO240920C00018000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 8.20 | 6.50 | 9.70 | 0.00 | - | 3 | 1 | 79.05% |
| BITO240930C00018000 | 2024-05-13 11:51AM EDT | 2024-09-30 | 7.88 | 6.50 | 9.80 | 0.00 | - | 3 | 43 | 78.81% |
| BITO241220C00018000 | 2024-05-08 11:16AM EDT | 2024-12-20 | 7.50 | 8.30 | 9.35 | 0.00 | - | - | 1 | 52.69% |
| BITO241231C00018000 | 2024-04-23 11:08AM EDT | 2024-12-31 | 11.30 | 6.45 | 9.50 | 0.00 | - | 2 | 2 | 54.79% |
| BITO250117C00018000 | 2024-05-15 9:49AM EDT | 2025-01-17 | 8.35 | 7.05 | 8.90 | +1.05 | +14.38% | 3 | 758 | 38.23% |
| BITO250620C00018000 | 2024-05-14 1:09PM EDT | 2025-06-20 | 7.20 | 7.00 | 9.20 | 0.00 | - | 2 | 379 | 36.26% |
| BITO260116C00018000 | 2024-05-15 1:42PM EDT | 2026-01-16 | 8.80 | 8.55 | 9.15 | +0.95 | +12.10% | 253 | 4,999 | 28.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240517P00018000 | 2024-05-15 9:38AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 367 | 162.50% |
| BITO240524P00018000 | 2024-05-14 11:58AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 172.85% |
| BITO240531P00018000 | 2024-05-15 11:18AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.09 | -0.11 | -73.33% | 6 | 1 | 92.97% |
| BITO240607P00018000 | 2024-05-10 1:23PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 1 | 111.52% |
| BITO240621P00018000 | 2024-05-15 12:02PM EDT | 2024-06-21 | 0.11 | 0.12 | 0.16 | -0.04 | -26.67% | 19 | 1,075 | 77.34% |
| BITO240628P00018000 | 2024-05-15 9:44AM EDT | 2024-06-28 | 0.14 | 0.04 | 0.36 | -0.11 | -44.00% | 1 | 30 | 77.15% |
| BITO240920P00018000 | 2024-05-14 10:08AM EDT | 2024-09-20 | 1.26 | 1.20 | 1.68 | 0.00 | - | 1 | 203 | 86.67% |
| BITO240930P00018000 | 2024-05-03 9:31AM EDT | 2024-09-30 | 1.58 | 0.75 | 1.90 | 0.00 | - | 1 | 85 | 80.52% |
| BITO241220P00018000 | 2024-05-15 9:43AM EDT | 2024-12-20 | 2.45 | 2.45 | 3.95 | -0.85 | -25.76% | 2 | 15 | 99.46% |
| BITO241231P00018000 | 2024-05-15 12:00PM EDT | 2024-12-31 | 3.70 | 3.30 | 4.35 | +0.29 | +8.50% | 4 | 384 | 108.06% |
| BITO250117P00018000 | 2024-05-15 12:00PM EDT | 2025-01-17 | 3.88 | 3.60 | 4.00 | -0.12 | -3.00% | 2 | 1,677 | 103.86% |
| BITO250620P00018000 | 2024-05-14 11:15AM EDT | 2025-06-20 | 5.20 | 3.00 | 7.95 | 0.00 | - | 1 | 181 | 103.93% |
| BITO260116P00018000 | 2024-05-14 12:35PM EDT | 2026-01-16 | 6.50 | 6.00 | 7.80 | 0.00 | - | 4 | 132 | 100.15% |
© 2024 Yahoo. All rights reserved.