UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.53 +0.51 (+0.65%) GOLD FUTURES
2,392.40 +32.50 (+1.38%) DOW
39,828.70 +270.59 (+0.68%) Bitcoin GBP
51,431.93 +3,017.89 (+6.23%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Strike:22.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240517C00022000 | 2024-05-15 9:46AM EDT | 2024-05-17 | 4.05 | 4.45 | 4.55 | +1.15 | +39.66% | 22 | 245 | 96.88% |
| BITO240524C00022000 | 2024-05-15 11:29AM EDT | 2024-05-24 | 4.50 | 4.50 | 4.65 | +0.65 | +16.88% | 45 | 81 | 63.28% |
| BITO240531C00022000 | 2024-05-14 9:46AM EDT | 2024-05-31 | 3.46 | 4.60 | 4.75 | 0.00 | - | 22 | 143 | 64.26% |
| BITO240607C00022000 | 2024-05-14 9:30AM EDT | 2024-06-07 | 2.79 | 4.15 | 5.10 | 0.00 | - | 110 | 37 | 84.77% |
| BITO240621C00022000 | 2024-05-15 12:06PM EDT | 2024-06-21 | 4.50 | 3.80 | 4.90 | +1.15 | +34.33% | 19 | 6,897 | 57.32% |
| BITO240628C00022000 | 2024-05-02 1:35PM EDT | 2024-06-28 | 2.98 | 3.40 | 5.35 | 0.00 | - | 1 | 333 | 72.07% |
| BITO240920C00022000 | 2024-05-15 12:11PM EDT | 2024-09-20 | 5.80 | 3.80 | 5.75 | +1.38 | +31.22% | 5 | 52 | 51.42% |
| BITO240930C00022000 | 2024-05-13 11:54AM EDT | 2024-09-30 | 4.25 | 4.60 | 5.55 | 0.00 | - | 11 | 3,027 | 45.36% |
| BITO241220C00022000 | 2024-05-13 12:11PM EDT | 2024-12-20 | 4.85 | 3.85 | 6.30 | 0.00 | - | 10 | 12 | 48.07% |
| BITO241231C00022000 | 2024-05-13 1:13PM EDT | 2024-12-31 | 4.34 | 4.00 | 5.95 | 0.00 | - | 1 | 220 | 41.55% |
| BITO250117C00022000 | 2024-05-15 1:26PM EDT | 2025-01-17 | 5.23 | 4.85 | 5.65 | +0.98 | +23.06% | 90 | 3,456 | 35.52% |
| BITO250331C00022000 | 2024-05-09 11:08AM EDT | 2025-03-31 | 4.95 | 3.80 | 6.65 | 0.00 | - | 11 | 11 | 44.21% |
| BITO250620C00022000 | 2024-05-10 12:21PM EDT | 2025-06-20 | 5.15 | 5.05 | 7.20 | 0.00 | - | 5 | 2,283 | 45.61% |
| BITO260116C00022000 | 2024-05-14 10:50AM EDT | 2026-01-16 | 6.40 | 6.60 | 7.25 | 0.00 | - | 3 | 1,341 | 37.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240517P00022000 | 2024-05-15 1:34PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 34 | 2,371 | 99.22% |
| BITO240524P00022000 | 2024-05-15 1:31PM EDT | 2024-05-24 | 0.05 | 0.06 | 0.08 | -0.10 | -66.67% | 23 | 388 | 71.88% |
| BITO240531P00022000 | 2024-05-15 1:37PM EDT | 2024-05-31 | 0.15 | 0.13 | 0.15 | -0.11 | -42.31% | 47 | 1,361 | 64.65% |
| BITO240607P00022000 | 2024-05-15 1:55PM EDT | 2024-06-07 | 0.33 | 0.00 | 0.67 | -0.19 | -36.54% | 4 | 83 | 70.31% |
| BITO240614P00022000 | 2024-05-15 11:28AM EDT | 2024-06-14 | 0.43 | 0.40 | 0.51 | -0.18 | -29.51% | 11 | 30 | 68.85% |
| BITO240621P00022000 | 2024-05-15 1:24PM EDT | 2024-06-21 | 0.59 | 0.50 | 0.65 | -0.26 | -30.59% | 63 | 4,063 | 67.97% |
| BITO240628P00022000 | 2024-05-14 3:14PM EDT | 2024-06-28 | 1.02 | 0.51 | 0.88 | 0.00 | - | 70 | 410 | 67.48% |
| BITO240920P00022000 | 2024-05-14 3:28PM EDT | 2024-09-20 | 3.22 | 2.44 | 4.00 | -0.69 | -17.65% | 6 | 145 | 91.31% |
| BITO240930P00022000 | 2024-05-14 12:43PM EDT | 2024-09-30 | 4.07 | 2.62 | 4.75 | 0.00 | - | 3 | 46 | 96.53% |
| BITO241220P00022000 | 2024-05-13 12:34PM EDT | 2024-12-20 | 6.50 | 4.60 | 6.70 | 0.00 | - | 2 | 15 | 105.74% |
| BITO241231P00022000 | 2024-05-01 1:37PM EDT | 2024-12-31 | 6.35 | 6.25 | 6.90 | 0.00 | - | 2 | 189 | 116.77% |
| BITO250117P00022000 | 2024-05-15 11:20AM EDT | 2025-01-17 | 6.17 | 6.60 | 7.15 | -0.93 | -13.10% | 52 | 2,298 | 117.02% |
| BITO250331P00022000 | 2024-05-09 9:53AM EDT | 2025-03-31 | 8.00 | 6.00 | 9.70 | 0.00 | - | 5 | 5 | 115.36% |
| BITO250620P00022000 | 2024-05-07 12:40PM EDT | 2025-06-20 | 8.58 | 6.25 | 10.30 | 0.00 | - | 5 | 32 | 108.06% |
| BITO260116P00022000 | 2024-05-01 11:52AM EDT | 2026-01-16 | 10.00 | 7.85 | 11.00 | 0.00 | - | 1 | 57 | 98.78% |
© 2024 Yahoo. All rights reserved.