UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.50 +0.48 (+0.62%) GOLD FUTURES
2,395.00 +35.10 (+1.49%) DOW
39,846.31 +288.20 (+0.73%) Bitcoin GBP
51,267.37 +2,999.45 (+6.21%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Strike:33.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240517C00033000 | 2024-05-15 1:09PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 174 | 7,090 | 110.94% |
| BITO240524C00033000 | 2024-05-14 12:05PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1 | 71 | 75.00% |
| BITO240531C00033000 | 2024-05-15 1:34PM EDT | 2024-05-31 | 0.12 | 0.10 | 0.12 | +0.05 | +71.43% | 8 | 200 | 66.02% |
| BITO240607C00033000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.25 | 0.00 | - | 38 | 100 | 57.23% |
| BITO240614C00033000 | 2024-05-15 11:59AM EDT | 2024-06-14 | 0.20 | 0.00 | 0.42 | +0.02 | +11.11% | 2 | 11 | 57.03% |
| BITO240621C00033000 | 2024-05-15 12:34PM EDT | 2024-06-21 | 0.27 | 0.27 | 0.41 | +0.07 | +35.00% | 101 | 2,007 | 58.98% |
| BITO240628C00033000 | 2024-05-15 1:10PM EDT | 2024-06-28 | 0.40 | 0.35 | 0.49 | +0.15 | +60.00% | 2 | 258 | 57.81% |
| BITO240920C00033000 | 2024-05-15 9:30AM EDT | 2024-09-20 | 1.25 | 1.21 | 1.30 | +0.17 | +15.74% | 11 | 654 | 51.81% |
| BITO240930C00033000 | 2024-05-15 9:35AM EDT | 2024-09-30 | 1.35 | 1.20 | 1.57 | +0.28 | +26.17% | 115 | 328 | 52.22% |
| BITO241220C00033000 | 2024-04-29 11:47AM EDT | 2024-12-20 | 2.40 | 1.58 | 2.32 | 0.00 | - | 5 | 5 | 53.96% |
| BITO241231C00033000 | 2024-05-15 1:35PM EDT | 2024-12-31 | 2.05 | 1.81 | 2.36 | +0.45 | +28.12% | 14 | 287 | 53.15% |
| BITO250117C00033000 | 2024-05-15 1:01PM EDT | 2025-01-17 | 2.17 | 2.06 | 2.40 | +0.46 | +26.90% | 2 | 2,236 | 51.78% |
| BITO250331C00033000 | 2024-05-02 9:30AM EDT | 2025-03-31 | 3.50 | 2.12 | 3.60 | 0.00 | - | 1 | 16 | 50.34% |
| BITO250620C00033000 | 2024-05-01 11:28AM EDT | 2025-06-20 | 3.30 | 3.30 | 4.20 | 0.00 | - | 2 | 109 | 53.13% |
| BITO260116C00033000 | 2024-05-15 1:43PM EDT | 2026-01-16 | 4.92 | 4.60 | 5.20 | +0.62 | +14.42% | 31 | 316 | 51.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240517P00033000 | 2024-05-07 2:44PM EDT | 2024-05-17 | 7.43 | 6.50 | 6.60 | 0.00 | - | 3 | 28 | 106.25% |
| BITO240524P00033000 | 2024-05-01 10:38AM EDT | 2024-05-24 | 9.67 | 6.50 | 7.25 | 0.00 | - | 3 | 2 | 114.45% |
| BITO240531P00033000 | 2024-04-24 2:45PM EDT | 2024-05-31 | 6.80 | 6.40 | 7.10 | 0.00 | - | - | 0 | 77.15% |
| BITO240621P00033000 | 2024-05-10 10:20AM EDT | 2024-06-21 | 8.42 | 6.65 | 8.30 | 0.00 | - | 4 | 90 | 84.08% |
| BITO240628P00033000 | 2024-04-22 1:18PM EDT | 2024-06-28 | 7.80 | 7.15 | 9.25 | 0.00 | - | 2 | 3 | 100.15% |
| BITO240920P00033000 | 2024-05-06 2:36PM EDT | 2024-09-20 | 11.55 | 10.40 | 13.25 | 0.00 | - | 4 | 229 | 118.31% |
| BITO241231P00033000 | 2024-05-14 9:40AM EDT | 2024-12-31 | 16.45 | 15.30 | 16.35 | 0.00 | - | 4 | 43 | 137.18% |
| BITO250117P00033000 | 2024-04-23 9:56AM EDT | 2025-01-17 | 14.95 | 15.00 | 16.95 | 0.00 | - | 1 | 989 | 134.25% |
| BITO250620P00033000 | 2024-04-30 10:10AM EDT | 2025-06-20 | 17.95 | 15.55 | 20.40 | 0.00 | - | 10 | 10 | 125.20% |
| BITO260116P00033000 | 2024-05-07 10:43AM EDT | 2026-01-16 | 18.64 | 16.00 | 20.90 | 0.00 | - | 1 | 11 | 105.43% |
© 2024 Yahoo. All rights reserved.