UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.87 +0.85 (+1.09%) GOLD FUTURES
2,392.20 +32.30 (+1.37%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,967.34 +3,428.39 (+7.06%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240517C00035000 | 2024-05-15 3:57PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 2,311 | 8,716 | 134.38% |
| BITO240524C00035000 | 2024-05-15 3:54PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.08 | -0.09 | -69.23% | 64 | 56 | 83.59% |
| BITO240531C00035000 | 2024-05-14 3:56PM EDT | 2024-05-31 | 0.07 | 0.04 | 0.17 | +0.01 | +16.67% | 1 | 263 | 75.00% |
| BITO240607C00035000 | 2024-05-13 11:41AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.26 | 0.00 | - | 1 | 3 | 66.02% |
| BITO240614C00035000 | 2024-05-06 12:50PM EDT | 2024-06-14 | 0.17 | 0.14 | 1.27 | 0.00 | - | - | 1 | 92.48% |
| BITO240621C00035000 | 2024-05-15 3:57PM EDT | 2024-06-21 | 0.26 | 0.21 | 0.29 | +0.11 | +73.33% | 1,242 | 14,064 | 61.23% |
| BITO240628C00035000 | 2024-05-15 3:52PM EDT | 2024-06-28 | 0.31 | 0.26 | 0.39 | +0.15 | +93.75% | 29 | 2,928 | 60.35% |
| BITO240920C00035000 | 2024-05-15 3:47PM EDT | 2024-09-20 | 1.18 | 1.04 | 1.18 | +0.28 | +31.11% | 1,530 | 4,257 | 53.81% |
| BITO240930C00035000 | 2024-05-15 2:12PM EDT | 2024-09-30 | 1.26 | 1.09 | 1.40 | +0.28 | +28.57% | 29 | 642 | 54.35% |
| BITO241220C00035000 | 2024-05-14 12:32PM EDT | 2024-12-20 | 1.55 | 1.09 | 2.00 | +0.32 | +26.02% | 2 | 86 | 53.61% |
| BITO241231C00035000 | 2024-05-15 10:50AM EDT | 2024-12-31 | 1.66 | 1.80 | 2.76 | +0.36 | +27.69% | 5 | 1,245 | 55.88% |
| BITO250117C00035000 | 2024-05-15 3:57PM EDT | 2025-01-17 | 2.09 | 1.93 | 2.20 | +0.54 | +34.84% | 501 | 71,868 | 51.32% |
| BITO250331C00035000 | 2024-05-15 11:41AM EDT | 2025-03-31 | 2.59 | 1.89 | 3.60 | +0.44 | +20.47% | 3 | 59 | 52.32% |
| BITO250620C00035000 | 2024-05-15 2:55PM EDT | 2025-06-20 | 3.25 | 3.40 | 3.75 | +0.42 | +14.84% | 221 | 7,855 | 54.35% |
| BITO260116C00035000 | 2024-05-15 3:59PM EDT | 2026-01-16 | 4.65 | 4.65 | 5.35 | +0.35 | +8.24% | 521 | 21,840 | 54.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240517P00035000 | 2024-05-15 3:17PM EDT | 2024-05-17 | 8.35 | 7.95 | 8.25 | -1.60 | -16.08% | 6 | 19 | 173.44% |
| BITO240524P00035000 | 2024-05-09 9:30AM EDT | 2024-05-24 | 10.10 | 8.05 | 10.20 | 0.00 | - | 7 | 7 | 182.81% |
| BITO240607P00035000 | 2024-05-14 9:40AM EDT | 2024-06-07 | 11.00 | 8.40 | 11.15 | 0.00 | - | 2 | 3 | 146.68% |
| BITO240614P00035000 | 2024-05-14 9:34AM EDT | 2024-06-14 | 11.00 | 8.05 | 11.25 | 0.00 | - | 2 | 1 | 124.46% |
| BITO240621P00035000 | 2024-05-07 12:25PM EDT | 2024-06-21 | 10.50 | 8.00 | 10.20 | 0.00 | - | 1 | 597 | 92.87% |
| BITO240628P00035000 | 2024-05-09 10:33AM EDT | 2024-06-28 | 11.00 | 7.45 | 10.75 | 0.00 | - | 1 | 2 | 85.35% |
| BITO240920P00035000 | 2024-04-19 11:24AM EDT | 2024-09-20 | 13.05 | 11.50 | 14.60 | 0.00 | - | 1 | 360 | 116.75% |
| BITO240930P00035000 | 2024-02-14 10:30AM EDT | 2024-09-30 | 15.75 | 11.50 | 15.15 | 0.00 | - | 1 | 1 | 116.63% |
| BITO241231P00035000 | 2024-05-13 3:11PM EDT | 2024-12-31 | 17.86 | 17.00 | 18.20 | 0.00 | - | 1 | 115 | 141.63% |
| BITO250117P00035000 | 2024-05-10 1:48PM EDT | 2025-01-17 | 18.43 | 17.00 | 18.45 | 0.00 | - | 52 | 1,988 | 138.18% |
| BITO250620P00035000 | 2024-05-15 1:02PM EDT | 2025-06-20 | 18.73 | 17.50 | 21.00 | -1.27 | -6.35% | 10 | 176 | 123.19% |
| BITO260116P00035000 | 2024-05-08 1:52PM EDT | 2026-01-16 | 21.00 | 18.00 | 23.00 | 0.00 | - | 1 | 251 | 109.99% |
© 2024 Yahoo. All rights reserved.