UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.85 +0.83 (+1.06%) GOLD FUTURES
2,393.00 +33.10 (+1.40%) DOW
39,908.07 +349.96 (+0.88%) Bitcoin GBP
52,036.12 +3,498.01 (+7.21%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:24.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240517C00024000 | 2024-05-15 3:30PM EDT | 2024-05-17 | 2.85 | 2.99 | 3.10 | +1.76 | +161.47% | 6,581 | 6,742 | 110.55% |
| BITO240524C00024000 | 2024-05-15 3:37PM EDT | 2024-05-24 | 3.05 | 3.15 | 3.20 | +1.55 | +103.33% | 99 | 329 | 73.73% |
| BITO240531C00024000 | 2024-05-15 2:26PM EDT | 2024-05-31 | 3.00 | 3.25 | 3.45 | +1.20 | +66.67% | 17 | 63 | 67.97% |
| BITO240607C00024000 | 2024-05-15 1:52PM EDT | 2024-06-07 | 2.58 | 2.70 | 3.55 | +0.78 | +43.33% | 11 | 283 | 67.19% |
| BITO240621C00024000 | 2024-05-15 3:25PM EDT | 2024-06-21 | 3.25 | 3.15 | 3.65 | +1.18 | +57.00% | 148 | 2,975 | 57.13% |
| BITO240628C00024000 | 2024-05-15 3:23PM EDT | 2024-06-28 | 3.40 | 2.42 | 4.00 | +1.20 | +54.55% | 3 | 347 | 64.06% |
| BITO240920C00024000 | 2024-05-15 12:13PM EDT | 2024-09-20 | 3.80 | 3.40 | 4.10 | +0.78 | +25.83% | 4 | 501 | 39.72% |
| BITO240930C00024000 | 2024-05-14 3:22PM EDT | 2024-09-30 | 3.00 | 3.70 | 4.50 | 0.00 | - | 23 | 997 | 45.36% |
| BITO241220C00024000 | 2024-05-15 1:00PM EDT | 2024-12-20 | 3.70 | 4.25 | 4.50 | +0.15 | +4.23% | 50 | 422 | 36.06% |
| BITO241231C00024000 | 2024-05-14 10:57AM EDT | 2024-12-31 | 3.68 | 3.50 | 5.15 | 0.00 | - | 5 | 755 | 43.90% |
| BITO250117C00024000 | 2024-05-15 2:04PM EDT | 2025-01-17 | 4.20 | 4.20 | 4.85 | +0.70 | +20.00% | 31 | 3,699 | 38.53% |
| BITO250331C00024000 | 2024-05-14 9:30AM EDT | 2025-03-31 | 4.20 | 4.10 | 5.80 | 0.00 | - | 1 | 21 | 44.53% |
| BITO250620C00024000 | 2024-05-10 9:47AM EDT | 2025-06-20 | 5.30 | 5.20 | 6.25 | 0.00 | - | 68 | 760 | 44.26% |
| BITO260116C00024000 | 2024-05-15 11:33AM EDT | 2026-01-16 | 6.50 | 6.40 | 7.30 | +0.50 | +8.33% | 50 | 516 | 44.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240517P00024000 | 2024-05-15 3:29PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.17 | -85.00% | 1,171 | 5,113 | 70.31% |
| BITO240524P00024000 | 2024-05-15 3:44PM EDT | 2024-05-24 | 0.14 | 0.14 | 0.15 | -0.35 | -68.63% | 348 | 412 | 58.40% |
| BITO240531P00024000 | 2024-05-15 3:44PM EDT | 2024-05-31 | 0.32 | 0.30 | 0.33 | -0.41 | -53.95% | 143 | 1,438 | 58.01% |
| BITO240607P00024000 | 2024-05-15 3:40PM EDT | 2024-06-07 | 0.78 | 0.70 | 0.86 | -0.61 | -38.61% | 6 | 84 | 72.36% |
| BITO240614P00024000 | 2024-05-15 3:01PM EDT | 2024-06-14 | 0.70 | 0.17 | 1.10 | -0.80 | -53.33% | 7 | 5 | 57.62% |
| BITO240621P00024000 | 2024-05-15 3:31PM EDT | 2024-06-21 | 1.09 | 1.07 | 1.11 | -0.80 | -42.33% | 79 | 1,042 | 68.65% |
| BITO240628P00024000 | 2024-05-15 3:22PM EDT | 2024-06-28 | 1.34 | 1.13 | 1.50 | -0.71 | -34.63% | 52 | 109 | 70.26% |
| BITO240920P00024000 | 2024-05-14 3:39PM EDT | 2024-09-20 | 5.01 | 4.15 | 4.85 | 0.00 | - | 106 | 204 | 98.05% |
| BITO240930P00024000 | 2024-05-10 3:59PM EDT | 2024-09-30 | 5.53 | 4.15 | 6.10 | 0.00 | - | 4 | 51 | 105.13% |
| BITO241220P00024000 | 2024-05-10 2:58PM EDT | 2024-12-20 | 7.57 | 5.55 | 8.65 | 0.00 | - | 1 | 24 | 110.84% |
| BITO241231P00024000 | 2024-05-13 9:30AM EDT | 2024-12-31 | 8.80 | 7.30 | 8.60 | 0.00 | - | 8 | 698 | 119.97% |
| BITO250117P00024000 | 2024-05-15 9:30AM EDT | 2025-01-17 | 9.06 | 7.50 | 8.70 | +0.26 | +2.95% | 2 | 2,163 | 117.80% |
| BITO250331P00024000 | 2024-05-10 11:49AM EDT | 2025-03-31 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 3.13% |
| BITO250620P00024000 | 2024-04-17 1:51PM EDT | 2025-06-20 | 10.75 | 8.00 | 10.00 | 0.00 | - | 2 | 16 | 102.25% |
| BITO260116P00024000 | 2024-05-09 9:47AM EDT | 2026-01-16 | 11.08 | 9.00 | 12.80 | 0.00 | - | 5 | 1,674 | 100.22% |
© 2024 Yahoo. All rights reserved.