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:30.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240517C00030000 | 2024-05-15 3:40PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 552 | 13,586 | 67.19% |
| BITO240524C00030000 | 2024-05-15 3:46PM EDT | 2024-05-24 | 0.19 | 0.17 | 0.20 | +0.12 | +200.00% | 647 | 1,068 | 59.38% |
| BITO240531C00030000 | 2024-05-15 3:44PM EDT | 2024-05-31 | 0.38 | 0.36 | 0.39 | +0.23 | +164.29% | 959 | 1,706 | 58.20% |
| BITO240607C00030000 | 2024-05-15 3:40PM EDT | 2024-06-07 | 0.44 | 0.44 | 0.55 | +0.24 | +120.00% | 75 | 165 | 54.79% |
| BITO240614C00030000 | 2024-05-15 3:35PM EDT | 2024-06-14 | 0.60 | 0.31 | 0.95 | +0.23 | +62.16% | 17 | 31 | 53.61% |
| BITO240621C00030000 | 2024-05-15 3:47PM EDT | 2024-06-21 | 0.77 | 0.73 | 0.79 | +0.36 | +87.80% | 2,560 | 23,879 | 52.93% |
| BITO240628C00030000 | 2024-05-15 3:44PM EDT | 2024-06-28 | 0.90 | 0.81 | 0.90 | +0.40 | +90.91% | 310 | 2,741 | 51.51% |
| BITO240920C00030000 | 2024-05-15 3:46PM EDT | 2024-09-20 | 1.90 | 1.90 | 2.00 | +0.39 | +25.83% | 404 | 5,145 | 49.59% |
| BITO240930C00030000 | 2024-05-15 3:26PM EDT | 2024-09-30 | 2.00 | 1.91 | 2.05 | +0.48 | +31.58% | 104 | 2,400 | 48.54% |
| BITO241220C00030000 | 2024-05-15 3:27PM EDT | 2024-12-20 | 2.45 | 2.22 | 2.80 | +0.44 | +21.89% | 16 | 834 | 47.73% |
| BITO241231C00030000 | 2024-05-15 3:13PM EDT | 2024-12-31 | 2.77 | 2.77 | 2.98 | +0.57 | +25.91% | 245 | 2,545 | 48.68% |
| BITO250117C00030000 | 2024-05-15 3:43PM EDT | 2025-01-17 | 3.05 | 2.75 | 3.05 | +0.83 | +37.39% | 875 | 108,272 | 47.78% |
| BITO250331C00030000 | 2024-05-15 9:52AM EDT | 2025-03-31 | 3.50 | 3.25 | 4.20 | +0.20 | +6.06% | 3 | 243 | 53.44% |
| BITO250620C00030000 | 2024-05-15 3:40PM EDT | 2025-06-20 | 4.35 | 4.05 | 4.65 | +0.80 | +22.54% | 68 | 25,475 | 51.76% |
| BITO260116C00030000 | 2024-05-15 3:33PM EDT | 2026-01-16 | 5.70 | 5.20 | 5.80 | +1.05 | +22.58% | 47 | 21,316 | 50.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240517P00030000 | 2024-05-15 3:01PM EDT | 2024-05-17 | 3.25 | 2.85 | 3.15 | -1.93 | -37.26% | 47 | 1,637 | 69.53% |
| BITO240524P00030000 | 2024-05-15 2:48PM EDT | 2024-05-24 | 3.50 | 2.93 | 3.60 | -0.90 | -20.45% | 10 | 108 | 55.27% |
| BITO240531P00030000 | 2024-05-13 3:45PM EDT | 2024-05-31 | 4.52 | 3.30 | 5.30 | 0.00 | - | 21 | 77 | 99.41% |
| BITO240607P00030000 | 2024-05-14 10:28AM EDT | 2024-06-07 | 5.92 | 3.00 | 6.50 | 0.00 | - | 1 | 10 | 101.07% |
| BITO240614P00030000 | 2024-05-14 12:03PM EDT | 2024-06-14 | 6.25 | 3.50 | 6.65 | 0.00 | - | 2 | 8 | 99.71% |
| BITO240621P00030000 | 2024-05-15 2:25PM EDT | 2024-06-21 | 5.23 | 4.50 | 5.05 | -1.16 | -18.15% | 149 | 2,095 | 81.10% |
| BITO240628P00030000 | 2024-05-03 10:07AM EDT | 2024-06-28 | 6.40 | 4.55 | 5.75 | 0.00 | - | 1 | 137 | 84.81% |
| BITO240920P00030000 | 2024-05-13 2:12PM EDT | 2024-09-20 | 9.50 | 7.55 | 10.20 | 0.00 | - | 2 | 522 | 108.84% |
| BITO240930P00030000 | 2024-05-03 12:46PM EDT | 2024-09-30 | 10.00 | 7.55 | 10.20 | 0.00 | - | 1 | 178 | 104.86% |
| BITO241220P00030000 | 2024-04-30 2:58PM EDT | 2024-12-20 | 12.16 | 10.50 | 13.20 | 0.00 | - | - | 4 | 120.31% |
| BITO241231P00030000 | 2024-05-15 2:00PM EDT | 2024-12-31 | 12.85 | 12.30 | 13.20 | -0.75 | -5.51% | 415 | 352 | 128.76% |
| BITO250117P00030000 | 2024-05-14 1:48PM EDT | 2025-01-17 | 13.43 | 12.50 | 13.45 | 0.00 | - | 8 | 4,318 | 127.03% |
| BITO250331P00030000 | 2024-04-29 3:43PM EDT | 2025-03-31 | 14.25 | 12.50 | 16.25 | 0.00 | - | 13 | 17 | 127.15% |
| BITO250620P00030000 | 2024-05-01 1:40PM EDT | 2025-06-20 | 15.50 | 13.00 | 16.05 | 0.00 | - | 5 | 125 | 115.15% |
| BITO260116P00030000 | 2024-05-14 3:53PM EDT | 2026-01-16 | 15.80 | 15.50 | 18.60 | 0.00 | - | 11 | 180 | 115.03% |
© 2024 Yahoo. All rights reserved.