ProShares Short Bitcoin Strategy ETF (BITI)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITI240920C00001000 | 2024-03-20 10:23AM EDT | 1.00 | 7.20 | 4.50 | 9.00 | 0.00 | - | 1 | 0 | 306.25% |
| BITI240920C00002000 | 2024-04-30 3:08PM EDT | 2.00 | 6.56 | 3.00 | 6.90 | 0.00 | - | 1 | 0 | 486.72% |
| BITI240920C00003000 | 2024-05-09 2:11PM EDT | 3.00 | 5.30 | 2.00 | 5.80 | 0.00 | - | 1 | 43 | 309.38% |
| BITI240920C00004000 | 2024-05-16 12:58PM EDT | 4.00 | 3.00 | 1.00 | 4.20 | 0.00 | - | 1 | 9 | 162.11% |
| BITI240920C00005000 | 2024-05-31 1:47PM EDT | 5.00 | 2.70 | 0.00 | 3.40 | -0.25 | -8.47% | 2 | 20 | 139.65% |
| BITI240920C00006000 | 2024-05-28 3:39PM EDT | 6.00 | 1.95 | 1.00 | 3.80 | 0.00 | - | 1 | 103 | 102.54% |
| BITI240920C00007000 | 2024-05-28 11:37AM EDT | 7.00 | 1.30 | 0.80 | 1.85 | 0.00 | - | 21 | 704 | 64.65% |
| BITI240920C00008000 | 2024-05-31 2:13PM EDT | 8.00 | 1.00 | 0.90 | 1.00 | +0.15 | +17.65% | 53 | 1,555 | 68.36% |
| BITI240920C00009000 | 2024-05-31 11:23AM EDT | 9.00 | 0.65 | 0.65 | 1.30 | +0.10 | +18.18% | 2 | 845 | 88.67% |
| BITI240920C00010000 | 2024-05-31 3:26PM EDT | 10.00 | 0.40 | 0.25 | 1.05 | -0.05 | -11.11% | 6 | 981 | 83.11% |
| BITI240920C00011000 | 2024-05-29 1:45PM EDT | 11.00 | 0.37 | 0.15 | 0.55 | 0.00 | - | 15 | 261 | 73.54% |
| BITI240920C00012000 | 2024-05-31 2:11PM EDT | 12.00 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 2 | 298 | 76.56% |
| BITI240920C00013000 | 2024-05-28 9:30AM EDT | 13.00 | 0.27 | 0.15 | 0.45 | 0.00 | - | 2 | 85 | 86.72% |
| BITI240920C00014000 | 2024-05-30 2:00PM EDT | 14.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 2 | 302 | 112.50% |
| BITI240920C00015000 | 2024-05-31 2:11PM EDT | 15.00 | 0.13 | 0.05 | 0.20 | +0.03 | +30.00% | 1 | 1,970 | 80.66% |
| BITI240920C00016000 | 2024-05-30 10:45AM EDT | 16.00 | 0.20 | 0.05 | 0.85 | 0.00 | - | 2 | 4 | 119.73% |
| BITI240920C00017000 | 2024-05-21 9:31AM EDT | 17.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 118.75% |
| BITI240920C00018000 | 2024-05-24 3:58PM EDT | 18.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 50 | 54 | 128.52% |
| BITI240920C00020000 | 2024-05-24 2:12PM EDT | 20.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 597 | 114.26% |
| BITI240920C00021000 | 2024-03-08 4:21PM EDT | 21.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 137.31% |
| BITI240920C00022000 | 2024-04-30 11:29AM EDT | 22.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 40 | 13 | 152.54% |
| BITI240920C00023000 | 2024-05-24 3:55PM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 101 | 97.66% |
| BITI240920C00024000 | 2024-05-29 3:56PM EDT | 24.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 2 | 526 | 107.03% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITI240920P00001000 | 2024-05-14 2:41PM EDT | 1.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 60 | 74 | 0.00% |
| BITI240920P00002000 | 2024-04-24 11:26AM EDT | 2.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 1 | 80 | 349.22% |
| BITI240920P00003000 | 2024-05-23 10:54AM EDT | 3.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 275 | 116.02% |
| BITI240920P00004000 | 2024-05-28 10:23AM EDT | 4.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 44 | 83.98% |
| BITI240920P00005000 | 2024-05-22 11:20AM EDT | 5.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 10 | 58 | 284.96% |
| BITI240920P00006000 | 2024-05-29 1:36PM EDT | 6.00 | 0.45 | 0.25 | 0.60 | 0.00 | - | 3 | 604 | 68.56% |
| BITI240920P00007000 | 2024-05-23 2:40PM EDT | 7.00 | 0.85 | 0.30 | 1.05 | 0.00 | - | 3 | 188 | 57.52% |
| BITI240920P00008000 | 2024-05-22 9:30AM EDT | 8.00 | 2.25 | 1.15 | 2.30 | +0.80 | +55.17% | 1 | 43 | 87.30% |
| BITI240920P00009000 | 2024-05-15 2:25PM EDT | 9.00 | 2.00 | 1.85 | 3.00 | 0.00 | - | 5 | 21 | 88.09% |
| BITI240920P00010000 | 2024-05-31 3:40PM EDT | 10.00 | 2.90 | 0.90 | 5.50 | -0.10 | -3.33% | 1 | 16 | 88.87% |
| BITI240920P00012000 | 2024-02-09 10:30AM EDT | 12.00 | 2.00 | 2.50 | 7.00 | 0.00 | - | 2 | 7 | 77.93% |
| BITI240920P00013000 | 2024-04-22 12:00PM EDT | 13.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITI240920P00022000 | 2024-04-29 10:01AM EDT | 22.00 | 13.55 | 12.00 | 16.40 | 0.00 | - | 1 | 1 | 249.02% |
© 2024 Yahoo. All rights reserved.