ProShares Bitcoin ETF (BITO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO241011C00020000 | 2024-10-04 3:56PM EDT | 2024-10-11 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1,101 | 1,970 | 57.42% |
| BITO241018C00020000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 0.12 | 0.10 | 0.12 | +0.03 | +33.33% | 665 | 11,232 | 51.17% |
| BITO241025C00020000 | 2024-10-04 3:58PM EDT | 2024-10-25 | 0.22 | 0.21 | 0.22 | +0.04 | +22.22% | 114 | 1,083 | 51.95% |
| BITO241101C00020000 | 2024-10-04 3:26PM EDT | 2024-11-01 | 0.34 | 0.30 | 0.35 | +0.07 | +25.93% | 216 | 1,086 | 52.73% |
| BITO241108C00020000 | 2024-10-04 3:42PM EDT | 2024-11-08 | 0.35 | 0.30 | 0.44 | +0.01 | +2.94% | 132 | 127 | 53.71% |
| BITO241115C00020000 | 2024-10-04 3:34PM EDT | 2024-11-15 | 0.49 | 0.46 | 0.49 | +0.07 | +16.67% | 482 | 5,466 | 50.88% |
| BITO241220C00020000 | 2024-10-04 3:42PM EDT | 2024-12-20 | 0.78 | 0.72 | 0.83 | +0.09 | +13.04% | 252 | 4,450 | 49.85% |
| BITO241231C00020000 | 2024-10-04 3:36PM EDT | 2024-12-31 | 0.85 | 0.77 | 0.93 | +0.15 | +21.43% | 13 | 1,302 | 49.71% |
| BITO250117C00020000 | 2024-10-04 3:59PM EDT | 2025-01-17 | 0.86 | 0.85 | 0.88 | +0.07 | +8.86% | 2,380 | 32,023 | 44.14% |
| BITO250321C00020000 | 2024-10-04 3:59PM EDT | 2025-03-21 | 1.50 | 1.15 | 1.65 | +0.30 | +25.00% | 30 | 467 | 51.47% |
| BITO250331C00020000 | 2024-10-04 10:13AM EDT | 2025-03-31 | 1.15 | 1.15 | 1.67 | -0.10 | -8.00% | 1 | 370 | 50.42% |
| BITO250620C00020000 | 2024-10-04 3:58PM EDT | 2025-06-20 | 1.82 | 1.70 | 1.92 | +0.21 | +13.04% | 195 | 6,918 | 46.02% |
| BITO250630C00020000 | 2024-10-03 3:30PM EDT | 2025-06-30 | 1.80 | 1.25 | 2.40 | +0.12 | +7.14% | 1 | 486 | 53.08% |
| BITO260116C00020000 | 2024-10-04 3:38PM EDT | 2026-01-16 | 2.30 | 2.35 | 2.45 | +0.12 | +5.50% | 466 | 18,006 | 40.80% |
| BITO270115C00020000 | 2024-10-04 10:42AM EDT | 2027-01-15 | 3.00 | 3.00 | 3.40 | -0.18 | -5.66% | 40 | 114 | 39.50% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO241011P00020000 | 2024-10-04 3:40PM EDT | 2024-10-11 | 2.24 | 2.07 | 2.35 | -0.44 | -16.42% | 22 | 79 | 74.22% |
| BITO241018P00020000 | 2024-10-04 3:41PM EDT | 2024-10-18 | 2.28 | 2.17 | 2.36 | -0.52 | -18.57% | 32 | 1,415 | 53.71% |
| BITO241025P00020000 | 2024-10-04 3:47PM EDT | 2024-10-25 | 2.44 | 2.28 | 2.94 | -0.30 | -10.95% | 24 | 310 | 65.04% |
| BITO241101P00020000 | 2024-10-04 12:47PM EDT | 2024-11-01 | 3.54 | 2.69 | 3.65 | -0.33 | -8.53% | 2 | 146 | 88.67% |
| BITO241108P00020000 | 2024-10-02 3:45PM EDT | 2024-11-08 | 4.13 | 2.95 | 3.90 | 0.00 | - | 2 | 8 | 91.60% |
| BITO241115P00020000 | 2024-10-04 2:57PM EDT | 2024-11-15 | 3.65 | 3.55 | 3.70 | -0.29 | -7.36% | 3 | 587 | 92.19% |
| BITO241220P00020000 | 2024-10-04 2:55PM EDT | 2024-12-20 | 4.86 | 4.75 | 4.95 | -0.52 | -9.67% | 129 | 836 | 105.96% |
| BITO241231P00020000 | 2024-10-04 9:43AM EDT | 2024-12-31 | 5.97 | 5.65 | 6.65 | +0.49 | +8.94% | 12 | 1,790 | 136.62% |
| BITO250117P00020000 | 2024-10-04 3:34PM EDT | 2025-01-17 | 5.79 | 5.70 | 5.90 | -0.63 | -9.81% | 1,076 | 7,467 | 115.82% |
| BITO250321P00020000 | 2024-09-27 11:58AM EDT | 2025-03-21 | 6.00 | 5.55 | 7.95 | 0.00 | - | 2 | 32 | 111.62% |
| BITO250331P00020000 | 2024-10-04 11:07AM EDT | 2025-03-31 | 6.52 | 6.10 | 7.10 | -1.20 | -15.54% | 2 | 217 | 105.32% |
| BITO250620P00020000 | 2024-09-27 1:09PM EDT | 2025-06-20 | 6.75 | 7.00 | 7.85 | 0.00 | - | 3 | 500 | 101.56% |
| BITO250630P00020000 | 2024-09-19 3:13PM EDT | 2025-06-30 | 5.20 | 6.90 | 9.50 | 0.00 | - | 1 | 16 | 113.11% |
| BITO260116P00020000 | 2024-10-04 3:45PM EDT | 2026-01-16 | 9.00 | 8.90 | 9.40 | -0.62 | -6.44% | 19 | 2,256 | 98.54% |
| BITO270115P00020000 | 2024-10-02 3:49PM EDT | 2027-01-15 | 10.95 | 6.50 | 11.50 | 0.00 | - | 4 | 5 | 72.39% |
© 2024 Yahoo. All rights reserved.