ProShares Short Bitcoin Strategy ETF (BITI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITI240503C00005000 | 2024-04-11 9:47AM EDT | 5.00 | 2.35 | 1.00 | 4.10 | 0.00 | - | - | 0 | 1,229.69% |
| BITI240503C00005500 | 2024-04-18 12:04PM EDT | 5.50 | 2.90 | 0.50 | 3.30 | 0.00 | - | - | 1 | 728.13% |
| BITI240503C00006000 | 2024-04-16 11:33AM EDT | 6.00 | 2.40 | 0.20 | 3.90 | 0.00 | - | - | 0 | 1,592.19% |
| BITI240503C00006500 | 2024-05-02 12:46PM EDT | 6.50 | 1.95 | 0.60 | 3.30 | +0.54 | +38.30% | 2 | 2 | 1,329.69% |
| BITI240503C00007000 | 2024-04-09 1:21PM EDT | 7.00 | 0.60 | 0.70 | 2.20 | 0.00 | - | 1 | 2 | 740.63% |
| BITI240503C00007500 | 2024-05-02 3:24PM EDT | 7.50 | 1.14 | 0.25 | 2.00 | -0.41 | -26.45% | 19 | 42 | 806.25% |
| BITI240503C00008000 | 2024-05-02 3:48PM EDT | 8.00 | 0.65 | 0.60 | 1.10 | -0.13 | -16.67% | 66 | 587 | 260.94% |
| BITI240503C00008500 | 2024-05-02 3:53PM EDT | 8.50 | 0.23 | 0.15 | 0.25 | -0.32 | -58.18% | 562 | 1,267 | 60.94% |
| BITI240503C00009000 | 2024-05-02 3:23PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 408 | 1,306 | 71.88% |
| BITI240503C00009500 | 2024-05-02 10:12AM EDT | 9.50 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 9 | 124 | 131.25% |
| BITI240503C00010000 | 2024-05-02 9:30AM EDT | 10.00 | 0.14 | 0.00 | 0.05 | +0.09 | +180.00% | 1 | 586 | 181.25% |
| BITI240503C00010500 | 2024-05-01 9:55AM EDT | 10.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 228.13% |
| BITI240503C00011000 | 2024-05-01 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 15 | 656.25% |
| BITI240503C00012000 | 2024-04-08 1:22PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 343.75% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITI240503P00005500 | 2024-03-28 9:57AM EDT | 5.50 | 0.15 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 2,643.75% |
| BITI240503P00006000 | 2024-04-22 10:02AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 25 | 400.00% |
| BITI240503P00006500 | 2024-04-23 3:58PM EDT | 6.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 487.50% |
| BITI240503P00007000 | 2024-04-26 12:02PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 256.25% |
| BITI240503P00007500 | 2024-05-02 3:44PM EDT | 7.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 255 | 187.50% |
| BITI240503P00008000 | 2024-05-02 2:05PM EDT | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 469 | 168.75% |
| BITI240503P00008500 | 2024-05-02 3:15PM EDT | 8.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 41 | 114 | 60.94% |
| BITI240503P00009000 | 2024-05-02 3:40PM EDT | 9.00 | 0.40 | 0.30 | 0.50 | +0.20 | +100.00% | 9 | 9 | 92.19% |
| BITI240503P00009500 | 2024-04-18 12:13PM EDT | 9.50 | 1.30 | 0.00 | 1.35 | 0.00 | - | - | 2 | 454.69% |
| BITI240503P00011000 | 2024-04-26 11:29AM EDT | 11.00 | 2.75 | 0.20 | 2.80 | 0.00 | - | 4 | 3 | 640.63% |
© 2024 Yahoo. All rights reserved.