UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.61 +0.59 (+0.76%) GOLD FUTURES
2,392.30 +32.40 (+1.37%) DOW
39,816.27 +258.16 (+0.65%) Bitcoin GBP
51,618.85 +3,279.40 (+6.78%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:29.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240517C00029000 | 2024-05-15 2:00PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 960 | 9,966 | 59.38% |
| BITO240524C00029000 | 2024-05-15 2:16PM EDT | 2024-05-24 | 0.21 | 0.20 | 0.22 | +0.11 | +110.00% | 149 | 1,409 | 52.93% |
| BITO240531C00029000 | 2024-05-15 1:31PM EDT | 2024-05-31 | 0.42 | 0.42 | 0.45 | +0.23 | +121.05% | 58 | 348 | 54.00% |
| BITO240607C00029000 | 2024-05-15 10:52AM EDT | 2024-06-07 | 0.48 | 0.40 | 0.70 | +0.19 | +65.52% | 6 | 151 | 50.68% |
| BITO240614C00029000 | 2024-05-15 2:13PM EDT | 2024-06-14 | 0.66 | 0.31 | 0.99 | +0.21 | +46.67% | 36 | 2 | 60.60% |
| BITO240621C00029000 | 2024-05-15 1:58PM EDT | 2024-06-21 | 0.80 | 0.71 | 0.90 | +0.31 | +63.27% | 196 | 1,620 | 51.86% |
| BITO240628C00029000 | 2024-05-15 12:31PM EDT | 2024-06-28 | 1.06 | 0.76 | 1.14 | +0.52 | +96.30% | 40 | 1,054 | 54.59% |
| BITO240920C00029000 | 2024-05-15 1:51PM EDT | 2024-09-20 | 1.97 | 1.84 | 2.17 | +0.43 | +27.92% | 13 | 2,156 | 49.07% |
| BITO240930C00029000 | 2024-05-15 12:22PM EDT | 2024-09-30 | 2.05 | 1.97 | 2.43 | +0.13 | +6.77% | 6 | 299 | 51.27% |
| BITO241220C00029000 | 2024-05-14 9:30AM EDT | 2024-12-20 | 2.30 | 2.20 | 3.00 | 0.00 | - | 8 | 159 | 47.68% |
| BITO241231C00029000 | 2024-05-14 2:32PM EDT | 2024-12-31 | 2.36 | 2.71 | 3.00 | 0.00 | - | 3 | 236 | 46.53% |
| BITO250117C00029000 | 2024-05-10 1:10PM EDT | 2025-01-17 | 2.27 | 2.84 | 3.05 | 0.00 | - | 2 | 1,088 | 45.48% |
| BITO250331C00029000 | 2024-05-01 3:13PM EDT | 2025-03-31 | 3.75 | 2.83 | 4.20 | 0.00 | - | 2 | 52 | 51.54% |
| BITO250620C00029000 | 2024-05-14 1:01PM EDT | 2025-06-20 | 2.60 | 4.05 | 5.00 | 0.00 | - | 2 | 404 | 53.27% |
| BITO260116C00029000 | 2024-05-10 10:42AM EDT | 2026-01-16 | 4.90 | 5.15 | 5.90 | 0.00 | - | 1 | 323 | 49.79% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240517P00029000 | 2024-05-15 2:11PM EDT | 2024-05-17 | 2.82 | 2.46 | 2.73 | -1.33 | -32.05% | 90 | 771 | 96.48% |
| BITO240524P00029000 | 2024-05-15 10:41AM EDT | 2024-05-24 | 2.88 | 1.99 | 2.66 | -1.52 | -34.55% | 9 | 42 | 58.40% |
| BITO240531P00029000 | 2024-05-13 3:26PM EDT | 2024-05-31 | 3.70 | 2.83 | 2.88 | 0.00 | - | 11 | 107 | 55.96% |
| BITO240607P00029000 | 2024-05-13 11:24AM EDT | 2024-06-07 | 4.67 | 2.45 | 6.00 | 0.00 | - | 1 | 11 | 101.47% |
| BITO240614P00029000 | 2024-05-14 9:33AM EDT | 2024-06-14 | 5.30 | 3.00 | 6.00 | 0.00 | - | 4 | 26 | 98.34% |
| BITO240621P00029000 | 2024-05-15 2:18PM EDT | 2024-06-21 | 4.30 | 4.20 | 4.60 | -1.30 | -23.21% | 17 | 498 | 85.84% |
| BITO240628P00029000 | 2024-05-03 9:53AM EDT | 2024-06-28 | 5.50 | 4.10 | 5.20 | 0.00 | - | 32 | 16 | 85.64% |
| BITO240920P00029000 | 2024-05-09 12:10PM EDT | 2024-09-20 | 9.01 | 7.25 | 9.60 | 0.00 | - | 2 | 149 | 110.74% |
| BITO240930P00029000 | 2024-04-16 2:59PM EDT | 2024-09-30 | 7.93 | 7.25 | 10.10 | 0.00 | - | - | 1 | 110.60% |
| BITO241220P00029000 | 2024-05-03 10:29AM EDT | 2024-12-20 | 10.79 | 9.50 | 12.70 | 0.00 | - | 1 | 1 | 118.65% |
| BITO241231P00029000 | 2024-05-08 3:46PM EDT | 2024-12-31 | 13.00 | 11.55 | 12.55 | 0.00 | - | 3 | 322 | 127.95% |
| BITO250117P00029000 | 2024-05-08 3:45PM EDT | 2025-01-17 | 12.80 | 11.60 | 12.95 | 0.00 | - | 1 | 540 | 126.32% |
| BITO250620P00029000 | 2024-03-27 3:52PM EDT | 2025-06-20 | 13.61 | 12.00 | 16.00 | 0.00 | - | 2 | 16 | 116.70% |
| BITO260116P00029000 | 2024-04-15 9:50AM EDT | 2026-01-16 | 14.40 | 13.35 | 16.80 | 0.00 | - | 2 | 3 | 103.81% |
© 2024 Yahoo. All rights reserved.