UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.67 +0.65 (+0.83%) GOLD FUTURES
2,390.10 +30.20 (+1.28%) DOW
39,823.77 +265.66 (+0.67%) Bitcoin GBP
51,656.86 +3,275.04 (+6.77%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Strike:27.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240517C00027000 | 2024-05-15 2:29PM EDT | 2024-05-17 | 0.27 | 0.27 | 0.29 | +0.22 | +440.00% | 2,340 | 3,253 | 46.68% |
| BITO240524C00027000 | 2024-05-15 2:18PM EDT | 2024-05-24 | 0.70 | 0.73 | 0.77 | +0.42 | +150.00% | 560 | 1,473 | 52.25% |
| BITO240531C00027000 | 2024-05-15 2:18PM EDT | 2024-05-31 | 1.03 | 1.05 | 1.09 | +0.54 | +110.20% | 211 | 2,409 | 54.10% |
| BITO240607C00027000 | 2024-05-15 1:40PM EDT | 2024-06-07 | 1.15 | 0.95 | 1.32 | +0.60 | +109.09% | 213 | 160 | 54.74% |
| BITO240614C00027000 | 2024-05-15 2:27PM EDT | 2024-06-14 | 1.28 | 0.60 | 1.50 | -0.02 | -1.54% | 47 | 23 | 54.00% |
| BITO240621C00027000 | 2024-05-15 2:02PM EDT | 2024-06-21 | 1.42 | 1.33 | 1.45 | +0.55 | +63.22% | 169 | 5,781 | 47.27% |
| BITO240628C00027000 | 2024-05-15 2:07PM EDT | 2024-06-28 | 1.50 | 1.31 | 1.65 | +0.49 | +48.51% | 50 | 328 | 48.83% |
| BITO240920C00027000 | 2024-05-15 2:27PM EDT | 2024-09-20 | 2.51 | 2.47 | 2.60 | +0.31 | +14.09% | 69 | 994 | 43.90% |
| BITO240930C00027000 | 2024-05-15 11:35AM EDT | 2024-09-30 | 2.75 | 2.08 | 3.10 | +0.35 | +14.58% | 9 | 135 | 49.95% |
| BITO241220C00027000 | 2024-05-15 2:24PM EDT | 2024-12-20 | 3.13 | 3.10 | 4.25 | +0.47 | +17.67% | 9 | 209 | 53.78% |
| BITO241231C00027000 | 2024-05-15 2:27PM EDT | 2024-12-31 | 3.35 | 2.92 | 3.35 | +0.85 | +34.00% | 4 | 170 | 41.72% |
| BITO250117C00027000 | 2024-05-15 2:07PM EDT | 2025-01-17 | 3.40 | 3.20 | 4.00 | +0.65 | +23.64% | 23 | 1,602 | 47.75% |
| BITO250331C00027000 | 2024-05-14 2:35PM EDT | 2025-03-31 | 3.45 | 3.45 | 4.20 | 0.00 | - | 5 | 18 | 44.02% |
| BITO250620C00027000 | 2024-05-14 12:10PM EDT | 2025-06-20 | 4.00 | 3.40 | 5.45 | 0.00 | - | 1 | 409 | 50.78% |
| BITO260116C00027000 | 2024-05-15 1:39PM EDT | 2026-01-16 | 6.00 | 5.50 | 6.40 | +0.82 | +15.83% | 9 | 3,083 | 48.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240517P00027000 | 2024-05-15 2:19PM EDT | 2024-05-17 | 0.68 | 0.63 | 0.68 | -1.45 | -68.08% | 655 | 10,568 | 48.44% |
| BITO240524P00027000 | 2024-05-15 2:25PM EDT | 2024-05-24 | 1.10 | 1.06 | 1.11 | -1.14 | -50.89% | 192 | 134 | 50.00% |
| BITO240531P00027000 | 2024-05-15 11:28AM EDT | 2024-05-31 | 1.51 | 1.34 | 1.40 | -0.98 | -39.36% | 33 | 421 | 50.88% |
| BITO240607P00027000 | 2024-05-15 1:12PM EDT | 2024-06-07 | 3.15 | 2.17 | 3.10 | +0.21 | +7.14% | 206 | 12 | 89.26% |
| BITO240614P00027000 | 2024-05-15 11:28AM EDT | 2024-06-14 | 2.50 | 1.00 | 4.35 | -0.37 | -12.89% | 8 | 1 | 79.83% |
| BITO240621P00027000 | 2024-05-15 1:43PM EDT | 2024-06-21 | 2.89 | 2.75 | 2.95 | -0.91 | -23.95% | 8 | 544 | 77.25% |
| BITO240628P00027000 | 2024-05-15 1:54PM EDT | 2024-06-28 | 3.15 | 2.77 | 3.20 | -0.85 | -21.25% | 3 | 56 | 74.61% |
| BITO240920P00027000 | 2024-05-14 10:13AM EDT | 2024-09-20 | 6.54 | 5.35 | 6.95 | -0.66 | -9.17% | 2 | 36 | 95.00% |
| BITO240930P00027000 | 2024-05-01 1:07PM EDT | 2024-09-30 | 8.50 | 6.10 | 8.55 | 0.00 | - | 3 | 33 | 110.21% |
| BITO241220P00027000 | 2024-05-15 12:48PM EDT | 2024-12-20 | 9.56 | 8.50 | 10.80 | -0.71 | -6.91% | 10 | 6 | 117.94% |
| BITO241231P00027000 | 2024-05-02 3:48PM EDT | 2024-12-31 | 10.75 | 9.50 | 10.90 | 0.00 | - | 4 | 856 | 122.31% |
| BITO250117P00027000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 10.92 | 10.00 | 11.10 | 0.00 | - | 10 | 253 | 122.56% |
| BITO250331P00027000 | 2024-04-12 9:44AM EDT | 2025-03-31 | 10.50 | 10.00 | 14.60 | 0.00 | - | 2 | 2 | 128.05% |
| BITO250620P00027000 | 2024-04-15 3:33PM EDT | 2025-06-20 | 13.45 | 10.50 | 14.60 | 0.00 | - | 3 | 0 | 117.11% |
| BITO260116P00027000 | 2024-04-15 9:44AM EDT | 2026-01-16 | 12.23 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.