UK markets open in 2 hours 52 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,404.00 +196.87 (+1.08%) CRUDE OIL
79.23 +0.28 (+0.35%) GOLD FUTURES
2,310.80 +1.20 (+0.05%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,567.69 +1,791.07 (+3.91%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503C00032000 | 2024-05-02 3:52PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 1,948 | 228.13% |
| BITO240510C00032000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.07 | 0.00 | - | 13 | 362 | 96.09% |
| BITO240517C00032000 | 2024-05-02 3:00PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.09 | +0.01 | +20.00% | 164 | 7,739 | 78.91% |
| BITO240524C00032000 | 2024-05-01 1:47PM EDT | 2024-05-24 | 0.09 | 0.07 | 0.18 | 0.00 | - | 13 | 178 | 73.44% |
| BITO240531C00032000 | 2024-05-02 3:31PM EDT | 2024-05-31 | 0.15 | 0.14 | 0.18 | 0.00 | - | 6 | 186 | 67.38% |
| BITO240621C00032000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 0.34 | 0.33 | 0.52 | 0.00 | - | 225 | 2,172 | 66.50% |
| BITO240628C00032000 | 2024-05-02 3:02PM EDT | 2024-06-28 | 0.43 | 0.37 | 0.59 | -0.15 | -25.86% | 40 | 218 | 64.65% |
| BITO240920C00032000 | 2024-05-02 1:41PM EDT | 2024-09-20 | 1.38 | 1.00 | 1.57 | +0.03 | +2.22% | 3 | 668 | 59.13% |
| BITO240930C00032000 | 2024-05-01 2:05PM EDT | 2024-09-30 | 1.20 | 0.70 | 1.80 | 0.00 | - | 9 | 99 | 56.45% |
| BITO241220C00032000 | 2024-05-01 12:05PM EDT | 2024-12-20 | 1.58 | 1.23 | 2.85 | 0.00 | - | 1 | 21 | 57.15% |
| BITO241231C00032000 | 2024-05-01 12:19PM EDT | 2024-12-31 | 1.89 | 1.60 | 1.88 | 0.00 | - | 4 | 320 | 51.66% |
| BITO250117C00032000 | 2024-05-02 1:35PM EDT | 2025-01-17 | 1.94 | 1.81 | 2.30 | +0.06 | +3.19% | 6 | 1,668 | 54.18% |
| BITO250331C00032000 | 2024-04-30 1:14PM EDT | 2025-03-31 | 2.25 | 1.71 | 3.70 | -0.99 | -30.56% | 8 | 9 | 55.35% |
| BITO250620C00032000 | 2024-05-02 11:48AM EDT | 2025-06-20 | 3.58 | 3.15 | 4.15 | -0.04 | -1.10% | 5 | 342 | 59.03% |
| BITO260116C00032000 | 2024-05-02 1:11PM EDT | 2026-01-16 | 4.90 | 4.50 | 4.85 | +0.45 | +10.11% | 2 | 392 | 56.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503P00032000 | 2024-05-02 2:49PM EDT | 2024-05-03 | 7.80 | 7.25 | 8.25 | -0.90 | -10.34% | 4 | 8 | 454.69% |
| BITO240510P00032000 | 2024-04-30 10:51AM EDT | 2024-05-10 | 6.89 | 7.05 | 8.70 | 0.00 | - | 3 | 0 | 75.00% |
| BITO240517P00032000 | 2024-05-02 2:07PM EDT | 2024-05-17 | 7.85 | 7.70 | 8.10 | -0.40 | -4.85% | 4 | 275 | 68.75% |
| BITO240524P00032000 | 2024-04-25 11:55AM EDT | 2024-05-24 | 5.50 | 7.20 | 10.10 | 0.00 | - | - | 1 | 122.75% |
| BITO240621P00032000 | 2024-04-29 12:25PM EDT | 2024-06-21 | 8.70 | 7.40 | 9.75 | +1.24 | +16.62% | 2 | 34 | 78.52% |
| BITO240628P00032000 | 2024-04-12 9:30AM EDT | 2024-06-28 | 6.10 | 8.20 | 9.95 | 0.00 | - | 2 | 231 | 90.48% |
| BITO240920P00032000 | 2024-05-01 12:31PM EDT | 2024-09-20 | 12.10 | 10.15 | 14.30 | 0.00 | - | 3 | 137 | 113.04% |
| BITO240930P00032000 | 2024-05-02 12:19PM EDT | 2024-09-30 | 13.00 | 10.45 | 14.50 | +3.10 | +31.31% | 1 | 5 | 113.26% |
| BITO241220P00032000 | 2024-04-26 12:38PM EDT | 2024-12-20 | 13.20 | 12.70 | 16.80 | 0.00 | - | 1 | 1 | 121.19% |
| BITO241231P00032000 | 2024-05-01 3:50PM EDT | 2024-12-31 | 16.80 | 14.00 | 15.50 | 0.00 | - | 4 | 51 | 118.43% |
| BITO250117P00032000 | 2024-05-01 10:23AM EDT | 2025-01-17 | 16.05 | 14.50 | 15.50 | 0.00 | - | 18 | 365 | 117.63% |
| BITO250331P00032000 | 2024-04-12 9:32AM EDT | 2025-03-31 | 14.50 | 14.50 | 19.00 | 0.00 | - | 3 | 3 | 123.78% |
| BITO250620P00032000 | 2024-03-28 2:17PM EDT | 2025-06-20 | 15.20 | 14.50 | 18.00 | 0.00 | - | 4 | 6 | 105.86% |
| BITO260116P00032000 | 2024-03-25 2:32PM EDT | 2026-01-16 | 16.00 | 15.50 | 20.10 | 0.00 | - | 9 | 35 | 99.45% |
© 2024 Yahoo. All rights reserved.