ProShares Short Bitcoin Strategy ETF (BITI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITI240621C00001000 | 2024-04-26 9:34AM EDT | 1.00 | 7.60 | 4.00 | 8.10 | 0.00 | - | 1 | 0 | 0.00% |
| BITI240621C00002000 | 2024-04-08 9:42AM EDT | 2.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITI240621C00003000 | 2024-05-29 12:03PM EDT | 3.00 | 4.60 | 2.00 | 5.10 | 0.00 | - | 1 | 0 | 466.41% |
| BITI240621C00004000 | 2024-05-13 10:59AM EDT | 4.00 | 3.70 | 1.00 | 4.10 | +2.20 | +146.67% | 1 | 1 | 347.27% |
| BITI240621C00005000 | 2024-05-31 1:04PM EDT | 5.00 | 2.60 | 0.00 | 4.20 | +0.35 | +15.56% | 2 | 80 | 490.63% |
| BITI240621C00006000 | 2024-05-30 1:53PM EDT | 6.00 | 1.30 | 1.45 | 2.15 | 0.00 | - | 1 | 126 | 125.39% |
| BITI240621C00006500 | 2024-05-22 11:47AM EDT | 6.50 | 0.90 | 0.00 | 2.50 | 0.00 | - | - | 0 | 88.28% |
| BITI240621C00007000 | 2024-05-30 12:41PM EDT | 7.00 | 0.60 | 0.05 | 2.25 | 0.00 | - | 4 | 626 | 123.05% |
| BITI240621C00007500 | 2024-05-24 2:12PM EDT | 7.50 | 0.40 | 0.15 | 1.55 | 0.00 | - | 10 | 119 | 115.63% |
| BITI240621C00008000 | 2024-05-31 3:10PM EDT | 8.00 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 166 | 2,826 | 55.86% |
| BITI240621C00008500 | 2024-05-28 2:48PM EDT | 8.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 63.67% |
| BITI240621C00009000 | 2024-05-31 10:43AM EDT | 9.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 1,415 | 63.28% |
| BITI240621C00010000 | 2024-05-31 3:39PM EDT | 10.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 30 | 1,748 | 68.75% |
| BITI240621C00011000 | 2024-05-24 3:49PM EDT | 11.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 17 | 884 | 115.63% |
| BITI240621C00012000 | 2024-05-23 9:54AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,207 | 101.56% |
| BITI240621C00013000 | 2024-05-13 12:01PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 325 | 115.63% |
| BITI240621C00014000 | 2024-05-15 3:12PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 45 | 1,072 | 143.75% |
| BITI240621C00015000 | 2024-04-30 1:14PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 817 | 139.06% |
| BITI240621C00016000 | 2024-05-09 3:18PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 140 | 486 | 150.00% |
| BITI240621C00017000 | 2024-05-01 10:57AM EDT | 17.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 264 | 189.84% |
| BITI240621C00018000 | 2024-05-31 3:20PM EDT | 18.00 | 0.03 | 0.00 | 0.10 | -0.05 | -62.50% | 1 | 276 | 185.94% |
| BITI240621C00019000 | 2024-04-22 9:30AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| BITI240621C00020000 | 2024-05-01 11:32AM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 14 | 2,606 | 184.38% |
| BITI240621C00021000 | 2024-05-17 3:45PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 142 | 190.63% |
| BITI240621C00022000 | 2024-04-19 2:07PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 173 | 50.00% |
| BITI240621C00023000 | 2024-04-19 2:23PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 203 | 50.00% |
| BITI240621C00024000 | 2024-04-05 11:21AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 155 | 210.94% |
| BITI240621C00025000 | 2024-03-14 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 75 | 239.06% |
| BITI240621C00026000 | 2024-04-05 11:07AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 138 | 221.88% |
| BITI240621C00028000 | 2024-04-05 11:11AM EDT | 28.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 172 | 232.81% |
| BITI240621C00029000 | 2024-02-09 4:49PM EDT | 29.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 46 | 377.34% |
| BITI240621C00030000 | 2024-04-01 9:41AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 98 | 243.75% |
| BITI240621C00035000 | 2023-12-12 2:13PM EDT | 35.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 5 | 60 | 391.41% |
| BITI240621C00036000 | 2023-04-05 12:38PM EDT | 36.00 | 3.40 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 753.32% |
| BITI240621C00037000 | 2023-04-05 12:39PM EDT | 37.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 758.59% |
| BITI240621C00038000 | 2023-01-03 2:13PM EDT | 38.00 | 14.10 | 3.00 | 7.90 | 0.00 | - | 18 | 1 | 1,243.36% |
| BITI240621C00039000 | 2022-09-26 12:04PM EDT | 39.00 | 14.00 | 10.80 | 14.40 | 0.00 | - | - | 2 | 0.00% |
| BITI240621C00040000 | 2024-03-14 12:21PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 48 | 281.25% |
| BITI240621C00041000 | 2024-03-12 12:20PM EDT | 41.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 284.38% |
| BITI240621C00042000 | 2022-07-12 1:37PM EDT | 42.00 | 17.19 | 9.00 | 13.10 | 0.00 | - | - | 1 | 0.00% |
| BITI240621C00043000 | 2024-03-11 9:41AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 50.00% |
| BITI240621C00044000 | 2022-08-12 10:42AM EDT | 44.00 | 11.37 | 10.50 | 13.50 | 0.00 | - | 1 | 3 | 0.00% |
| BITI240621C00045000 | 2023-10-24 11:09AM EDT | 45.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 172 | 452.73% |
| BITI240621C00047000 | 2022-12-14 2:32PM EDT | 47.00 | 10.00 | 6.50 | 11.50 | 0.00 | - | 1 | 2 | 0.00% |
| BITI240621C00050000 | 2024-03-25 10:42AM EDT | 50.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 90 | 373.44% |
| BITI240621C00054000 | 2023-02-22 1:25PM EDT | 54.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 100.00% |
| BITI240621C00055000 | 2023-10-03 10:45AM EDT | 55.00 | 0.89 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 485.16% |
| BITI240621C00060000 | 2024-01-10 12:25PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 247 | 364.06% |
| BITI240621C00064000 | 2024-03-25 10:42AM EDT | 64.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 20 | 407.81% |
| BITI240621C00065000 | 2024-03-21 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 236 | 424.22% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITI240621P00001000 | 2024-03-12 9:36AM EDT | 1.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 11 | 882.81% |
| BITI240621P00003000 | 2024-04-05 3:31PM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 37 | 397.66% |
| BITI240621P00004000 | 2024-04-26 1:26PM EDT | 4.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 98 | 165.63% |
| BITI240621P00005000 | 2024-05-24 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 149 | 114.84% |
| BITI240621P00006000 | 2024-05-30 3:14PM EDT | 6.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 269 | 87.89% |
| BITI240621P00006500 | 2024-05-30 9:46AM EDT | 6.50 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 14 | 95.70% |
| BITI240621P00007000 | 2024-05-31 1:28PM EDT | 7.00 | 0.20 | 0.15 | 0.20 | +0.01 | +5.26% | 27 | 573 | 55.47% |
| BITI240621P00007500 | 2024-05-20 3:10PM EDT | 7.50 | 0.54 | 0.00 | 4.80 | 0.00 | - | - | 2 | 346.09% |
| BITI240621P00008000 | 2024-05-31 3:33PM EDT | 8.00 | 0.70 | 0.50 | 1.00 | -0.18 | -20.45% | 5 | 218 | 65.43% |
| BITI240621P00009000 | 2024-05-20 12:30PM EDT | 9.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 199.80% |
| BITI240621P00010000 | 2024-05-24 12:34PM EDT | 10.00 | 2.65 | 2.40 | 2.70 | 0.00 | - | 1 | 2,220 | 91.80% |
| BITI240621P00011000 | 2024-03-22 9:47AM EDT | 11.00 | 3.19 | 0.50 | 4.70 | 0.00 | - | 1 | 5 | 304.69% |
| BITI240621P00012000 | 2024-05-13 9:49AM EDT | 12.00 | 3.50 | 2.10 | 7.00 | 0.00 | - | 1 | 2 | 130.47% |
| BITI240621P00013000 | 2024-02-12 11:08AM EDT | 13.00 | 2.61 | 3.80 | 6.70 | 0.00 | - | 2 | 15 | 351.17% |
| BITI240621P00015000 | 2024-03-14 9:30AM EDT | 15.00 | 7.80 | 5.00 | 9.00 | 0.00 | - | 1 | 116 | 430.08% |
| BITI240621P00016000 | 2024-01-08 3:33PM EDT | 16.00 | 5.30 | 1.50 | 5.00 | 0.00 | - | - | 1 | 0.00% |
| BITI240621P00019000 | 2023-10-23 9:37AM EDT | 19.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BITI240621P00020000 | 2024-03-26 2:53PM EDT | 20.00 | 12.80 | 11.90 | 12.20 | 0.00 | - | 50 | 140 | 0.00% |
| BITI240621P00021000 | 2023-11-01 11:18AM EDT | 21.00 | 6.00 | 5.30 | 10.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITI240621P00025000 | 2023-03-01 3:02PM EDT | 25.00 | 9.00 | 6.50 | 11.40 | 0.00 | - | 1 | 0 | 0.00% |
| BITI240621P00030000 | 2023-11-24 11:26AM EDT | 30.00 | 15.50 | 15.20 | 20.00 | 0.00 | - | 6 | 8 | 0.00% |
| BITI240621P00035000 | 2023-03-01 2:53PM EDT | 35.00 | 16.00 | 14.50 | 19.50 | 0.00 | - | 3 | 2 | 0.00% |
| BITI240621P00036000 | 2022-11-10 3:38PM EDT | 36.00 | 12.20 | 11.00 | 15.20 | 0.00 | - | 1 | 3 | 0.00% |
| BITI240621P00037000 | 2024-01-08 4:16PM EDT | 37.00 | 25.60 | 22.00 | 25.80 | 0.00 | - | - | 0 | 0.00% |
| BITI240621P00038000 | 2023-01-03 2:13PM EDT | 38.00 | 14.60 | 14.50 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BITI240621P00040000 | 2024-02-07 2:16PM EDT | 40.00 | 27.40 | 30.00 | 34.00 | 0.00 | - | 4 | 0 | 638.28% |
| BITI240621P00041000 | 2023-12-18 10:52AM EDT | 41.00 | 27.70 | 26.60 | 29.60 | 0.00 | - | 8 | 0 | 0.00% |
| BITI240621P00042000 | 2024-05-01 1:15PM EDT | 42.00 | 33.00 | 32.10 | 37.00 | 0.00 | - | 3 | 78 | 342.19% |
| BITI240621P00043000 | 2023-11-22 1:07PM EDT | 43.00 | 27.70 | 28.20 | 33.00 | 0.00 | - | 7 | 0 | 0.00% |
| BITI240621P00045000 | 2023-04-06 2:34PM EDT | 45.00 | 25.30 | 24.00 | 28.90 | 0.00 | - | 2 | 0 | 0.00% |
| BITI240621P00046000 | 2023-04-05 2:45PM EDT | 46.00 | 26.90 | 25.00 | 29.90 | 0.00 | - | - | 1 | 0.00% |
| BITI240621P00050000 | 2023-11-13 3:48PM EDT | 50.00 | 34.70 | 34.90 | 39.50 | 0.00 | - | 2 | 2 | 0.00% |
| BITI240621P00052000 | 2023-04-05 2:48PM EDT | 52.00 | 32.80 | 30.50 | 35.40 | 0.00 | - | - | 4 | 0.00% |
| BITI240621P00058000 | 2024-02-07 2:14PM EDT | 58.00 | 45.40 | 48.00 | 52.00 | 0.00 | - | 6 | 0 | 704.69% |
| BITI240621P00059000 | 2023-04-05 2:49PM EDT | 59.00 | 38.20 | 37.00 | 42.00 | 0.00 | - | - | 0 | 0.00% |
| BITI240621P00060000 | 2023-12-22 4:41PM EDT | 60.00 | 47.30 | 43.50 | 47.80 | 0.00 | - | 1 | 0 | 0.00% |
| BITI240621P00061000 | 2023-04-06 10:49AM EDT | 61.00 | 40.40 | 39.00 | 44.00 | 0.00 | - | 2 | 33 | 0.00% |
| BITI240621P00062000 | 2023-11-27 4:09PM EDT | 62.00 | 46.77 | 47.10 | 52.00 | 0.00 | - | 4 | 0 | 0.00% |
| BITI240621P00064000 | 2023-06-21 12:31PM EDT | 64.00 | 45.92 | 42.50 | 47.50 | 0.00 | - | 1 | 1 | 0.00% |
| BITI240621P00065000 | 2023-04-20 10:24AM EDT | 65.00 | 44.50 | 41.50 | 46.40 | 0.00 | - | 2 | 156 | 0.00% |
© 2024 Yahoo. All rights reserved.