UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.84 +0.82 (+1.05%) GOLD FUTURES
2,392.20 +32.30 (+1.37%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,101.78 +3,567.33 (+7.35%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:21.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240517C00021000 | 2024-05-13 11:15AM EDT | 2024-05-17 | 4.57 | 5.90 | 6.00 | 0.00 | - | 1 | 369 | 163.28% |
| BITO240524C00021000 | 2024-05-09 3:25PM EDT | 2024-05-24 | 4.40 | 5.90 | 6.15 | 0.00 | - | 10 | 10 | 105.08% |
| BITO240531C00021000 | 2024-05-15 2:26PM EDT | 2024-05-31 | 5.75 | 6.00 | 6.15 | +1.25 | +27.78% | 70 | 45 | 86.91% |
| BITO240621C00021000 | 2024-05-15 9:34AM EDT | 2024-06-21 | 5.25 | 4.55 | 7.00 | +1.25 | +31.25% | 2 | 698 | 106.45% |
| BITO240628C00021000 | 2024-05-13 12:38PM EDT | 2024-06-28 | 4.85 | 5.90 | 6.15 | 0.00 | - | 12 | 281 | 58.40% |
| BITO240920C00021000 | 2024-05-15 3:22PM EDT | 2024-09-20 | 6.00 | 4.30 | 7.00 | +0.84 | +16.28% | 2 | 21 | 57.76% |
| BITO240930C00021000 | 2024-05-15 11:12AM EDT | 2024-09-30 | 5.55 | 4.60 | 6.65 | +1.05 | +23.33% | 4 | 61 | 47.46% |
| BITO241220C00021000 | 2024-05-14 11:00AM EDT | 2024-12-20 | 4.75 | 4.30 | 6.75 | 0.00 | - | 1 | 19 | 39.65% |
| BITO241231C00021000 | 2024-05-13 1:18PM EDT | 2024-12-31 | 4.32 | 5.20 | 6.75 | 0.00 | - | 2 | 100 | 38.67% |
| BITO250117C00021000 | 2024-05-15 3:44PM EDT | 2025-01-17 | 6.40 | 6.00 | 6.50 | +1.45 | +29.29% | 12 | 3,735 | 32.67% |
| BITO250331C00021000 | 2024-05-09 9:30AM EDT | 2025-03-31 | 5.50 | 4.55 | 7.65 | 0.00 | - | 4 | 4 | 45.78% |
| BITO250620C00021000 | 2024-05-14 2:44PM EDT | 2025-06-20 | 5.66 | 6.25 | 7.20 | 0.00 | - | 27 | 1,255 | 35.30% |
| BITO260116C00021000 | 2024-05-15 9:35AM EDT | 2026-01-16 | 7.05 | 7.00 | 8.15 | +0.35 | +5.22% | 1 | 3,910 | 37.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240517P00021000 | 2024-05-15 9:49AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 27 | 2,449 | 135.94% |
| BITO240524P00021000 | 2024-05-15 11:20AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 32 | 143 | 78.91% |
| BITO240531P00021000 | 2024-05-15 1:36PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 36 | 540 | 69.53% |
| BITO240607P00021000 | 2024-05-15 3:32PM EDT | 2024-06-07 | 0.29 | 0.02 | 0.43 | +0.07 | +31.82% | 3 | 68 | 75.98% |
| BITO240614P00021000 | 2024-05-15 2:34PM EDT | 2024-06-14 | 0.34 | 0.00 | 0.74 | +0.32 | +1,600.00% | 5 | 138 | 77.34% |
| BITO240621P00021000 | 2024-05-15 3:23PM EDT | 2024-06-21 | 0.34 | 0.30 | 0.45 | -0.28 | -45.16% | 37 | 6,101 | 70.22% |
| BITO240628P00021000 | 2024-05-15 10:10AM EDT | 2024-06-28 | 0.52 | 0.40 | 0.54 | -0.21 | -28.77% | 8 | 457 | 69.53% |
| BITO240920P00021000 | 2024-05-14 3:47PM EDT | 2024-09-20 | 3.20 | 2.49 | 3.20 | 0.00 | - | 472 | 878 | 94.53% |
| BITO240930P00021000 | 2024-05-14 12:42PM EDT | 2024-09-30 | 3.00 | 2.42 | 3.65 | -0.60 | -16.67% | 60 | 185 | 94.80% |
| BITO241220P00021000 | 2024-05-09 2:32PM EDT | 2024-12-20 | 5.35 | 4.20 | 6.00 | 0.00 | - | 1 | 7 | 107.18% |
| BITO241231P00021000 | 2024-05-06 12:28PM EDT | 2024-12-31 | 7.10 | 5.35 | 6.00 | 0.00 | - | 2 | 156 | 113.33% |
| BITO250117P00021000 | 2024-05-15 2:18PM EDT | 2025-01-17 | 5.90 | 5.45 | 6.05 | -0.10 | -1.67% | 4 | 942 | 110.47% |
| BITO250620P00021000 | 2024-04-19 11:19AM EDT | 2025-06-20 | 7.42 | 5.25 | 9.00 | 0.00 | - | 1 | 14 | 102.93% |
| BITO260116P00021000 | 2024-05-10 2:54PM EDT | 2026-01-16 | 8.45 | 7.00 | 10.15 | 0.00 | - | 2 | 1,714 | 97.78% |
© 2024 Yahoo. All rights reserved.