ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240607C00018000 | 2024-05-14 2:32PM EDT | 18.00 | 7.03 | 8.90 | 10.00 | 0.00 | - | 3 | 2 | 197.66% |
| BITO240607C00020000 | 2024-05-31 1:48PM EDT | 20.00 | 7.17 | 7.00 | 7.40 | -0.93 | -11.48% | 103 | 5 | 144.14% |
| BITO240607C00021000 | 2024-05-24 11:12AM EDT | 21.00 | 6.63 | 6.00 | 6.90 | 0.00 | - | 20 | 0 | 136.33% |
| BITO240607C00021500 | 2024-05-31 2:54PM EDT | 21.50 | 5.50 | 5.40 | 6.00 | -1.35 | -19.71% | 10 | 10 | 135.55% |
| BITO240607C00022000 | 2024-05-31 3:39PM EDT | 22.00 | 5.70 | 4.95 | 5.45 | -0.30 | -5.00% | 1,185 | 60 | 116.99% |
| BITO240607C00023000 | 2024-05-31 3:41PM EDT | 23.00 | 4.55 | 4.00 | 5.45 | -0.52 | -10.26% | 4,700 | 131 | 133.59% |
| BITO240607C00023500 | 2024-05-02 3:10PM EDT | 23.50 | 2.00 | 3.50 | 4.40 | 0.00 | - | - | 3 | 88.67% |
| BITO240607C00024000 | 2024-05-31 3:41PM EDT | 24.00 | 3.75 | 2.27 | 4.05 | +0.30 | +8.70% | 8,276 | 228 | 141.31% |
| BITO240607C00024500 | 2024-05-31 2:54PM EDT | 24.50 | 2.77 | 1.76 | 3.85 | -0.23 | -7.67% | 35 | 13 | 153.13% |
| BITO240607C00025000 | 2024-05-31 3:56PM EDT | 25.00 | 2.98 | 1.83 | 2.89 | -0.18 | -5.70% | 3,381 | 108 | 102.54% |
| BITO240607C00025500 | 2024-05-31 3:41PM EDT | 25.50 | 3.65 | 1.53 | 2.83 | +1.01 | +38.26% | 3,934 | 144 | 72.85% |
| BITO240607C00026000 | 2024-05-31 3:59PM EDT | 26.00 | 1.28 | 1.28 | 1.50 | -0.41 | -24.26% | 22,164 | 465 | 45.90% |
| BITO240607C00026500 | 2024-05-31 3:49PM EDT | 26.50 | 0.81 | 0.46 | 1.32 | -0.49 | -37.69% | 889 | 124 | 58.98% |
| BITO240607C00027000 | 2024-05-31 3:59PM EDT | 27.00 | 0.31 | 0.20 | 0.42 | -0.57 | -64.77% | 11,853 | 9,058 | 17.09% |
| BITO240607C00027500 | 2024-05-31 3:59PM EDT | 27.50 | 0.18 | 0.11 | 0.18 | -0.37 | -67.27% | 5,632 | 4,497 | 18.26% |
| BITO240607C00028000 | 2024-05-31 3:59PM EDT | 28.00 | 0.12 | 0.07 | 0.14 | -0.17 | -58.62% | 4,690 | 3,300 | 26.37% |
| BITO240607C00028500 | 2024-05-31 3:59PM EDT | 28.50 | 0.07 | 0.07 | 0.10 | -0.12 | -63.16% | 597 | 1,369 | 31.45% |
| BITO240607C00029000 | 2024-05-31 3:45PM EDT | 29.00 | 0.06 | 0.05 | 0.08 | -0.07 | -53.85% | 2,197 | 4,227 | 36.72% |
| BITO240607C00029500 | 2024-05-31 3:48PM EDT | 29.50 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 142 | 792 | 42.19% |
| BITO240607C00030000 | 2024-05-31 3:57PM EDT | 30.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 187 | 3,349 | 48.83% |
| BITO240607C00030500 | 2024-05-31 2:38PM EDT | 30.50 | 0.07 | 0.01 | 0.08 | 0.00 | - | 190 | 440 | 50.00% |
| BITO240607C00031000 | 2024-05-31 1:58PM EDT | 31.00 | 0.04 | 0.01 | 0.08 | -0.06 | -60.00% | 94 | 644 | 55.47% |
| BITO240607C00031500 | 2024-05-29 3:25PM EDT | 31.50 | 0.06 | 0.00 | 0.30 | 0.00 | - | 20 | 87 | 80.27% |
| BITO240607C00032000 | 2024-05-30 3:49PM EDT | 32.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 205 | 68.75% |
| BITO240607C00032500 | 2024-05-31 12:11PM EDT | 32.50 | 0.02 | 0.01 | 0.41 | -0.01 | -33.33% | 2 | 82 | 101.17% |
| BITO240607C00033000 | 2024-05-28 2:01PM EDT | 33.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 110 | 380 | 112.50% |
| BITO240607C00033500 | 2024-05-24 10:40AM EDT | 33.50 | 0.15 | 0.00 | 0.19 | 0.00 | - | 2 | 8 | 93.75% |
| BITO240607C00034000 | 2024-05-30 2:49PM EDT | 34.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 1 | 23 | 98.83% |
| BITO240607C00035000 | 2024-05-28 12:17PM EDT | 35.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 135.94% |
| BITO240607C00036000 | 2024-05-31 1:59PM EDT | 36.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 50 | 30 | 120.70% |
| BITO240607C00037000 | 2024-05-20 11:24AM EDT | 37.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 12 | 16 | 156.84% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240607P00018000 | 2024-05-15 3:32PM EDT | 18.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 140.63% |
| BITO240607P00019000 | 2024-05-31 3:03PM EDT | 19.00 | 0.03 | 0.00 | 0.23 | +0.02 | +200.00% | 5 | 2 | 162.11% |
| BITO240607P00020000 | 2024-05-31 1:15PM EDT | 20.00 | 0.03 | 0.00 | 0.12 | -0.10 | -76.92% | 4 | 41 | 125.78% |
| BITO240607P00021000 | 2024-05-30 1:40PM EDT | 21.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 6 | 43 | 144.53% |
| BITO240607P00022000 | 2024-05-31 2:25PM EDT | 22.00 | 0.06 | 0.03 | 0.12 | +0.01 | +20.00% | 4 | 88 | 96.88% |
| BITO240607P00022500 | 2024-05-29 12:01PM EDT | 22.50 | 0.10 | 0.04 | 0.13 | 0.00 | - | 5 | 7 | 91.02% |
| BITO240607P00023000 | 2024-05-31 2:55PM EDT | 23.00 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 43 | 672 | 80.08% |
| BITO240607P00023500 | 2024-05-31 3:48PM EDT | 23.50 | 0.09 | 0.08 | 0.24 | +0.03 | +50.00% | 71 | 84 | 87.30% |
| BITO240607P00024000 | 2024-05-31 3:45PM EDT | 24.00 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 412 | 325 | 75.00% |
| BITO240607P00024500 | 2024-05-31 3:20PM EDT | 24.50 | 0.20 | 0.18 | 0.23 | 0.00 | - | 51 | 225 | 74.61% |
| BITO240607P00025000 | 2024-05-31 3:59PM EDT | 25.00 | 0.32 | 0.31 | 0.32 | +0.06 | +23.08% | 858 | 1,638 | 76.17% |
| BITO240607P00025500 | 2024-05-31 3:59PM EDT | 25.50 | 0.50 | 0.31 | 0.55 | +0.16 | +47.06% | 286 | 741 | 75.39% |
| BITO240607P00026000 | 2024-05-31 3:59PM EDT | 26.00 | 0.75 | 0.66 | 0.80 | +0.16 | +27.12% | 1,517 | 1,124 | 86.33% |
| BITO240607P00026500 | 2024-05-31 3:51PM EDT | 26.50 | 1.04 | 0.80 | 1.16 | +0.19 | +22.35% | 616 | 572 | 89.84% |
| BITO240607P00027000 | 2024-05-31 3:58PM EDT | 27.00 | 1.46 | 1.35 | 1.57 | +0.31 | +26.96% | 6,695 | 1,126 | 106.54% |
| BITO240607P00027500 | 2024-05-31 3:45PM EDT | 27.50 | 1.81 | 1.63 | 1.95 | +0.26 | +16.77% | 508 | 1,260 | 110.94% |
| BITO240607P00028000 | 2024-05-31 3:59PM EDT | 28.00 | 2.34 | 1.99 | 2.45 | +0.44 | +23.16% | 214 | 1,425 | 120.51% |
| BITO240607P00028500 | 2024-05-31 3:55PM EDT | 28.50 | 2.98 | 2.48 | 4.70 | +0.79 | +36.07% | 103 | 93 | 191.41% |
| BITO240607P00029000 | 2024-05-31 10:04AM EDT | 29.00 | 2.88 | 2.38 | 5.20 | -0.17 | -5.57% | 2 | 204 | 183.79% |
| BITO240607P00029500 | 2024-05-31 1:42PM EDT | 29.50 | 3.69 | 2.92 | 5.65 | +0.69 | +23.00% | 87 | 41 | 194.92% |
| BITO240607P00030000 | 2024-05-31 12:43PM EDT | 30.00 | 4.40 | 3.85 | 6.15 | +0.90 | +25.71% | 29 | 29 | 220.41% |
| BITO240607P00030500 | 2024-05-24 12:37PM EDT | 30.50 | 4.34 | 4.20 | 5.40 | 0.00 | - | 1 | 16 | 183.01% |
| BITO240607P00031000 | 2024-05-30 12:24PM EDT | 31.00 | 5.15 | 4.75 | 5.85 | 0.00 | - | 3 | 8 | 192.77% |
| BITO240607P00031500 | 2024-05-08 2:49PM EDT | 31.50 | 7.93 | 5.40 | 6.20 | 0.00 | - | - | 2 | 202.15% |
| BITO240607P00032000 | 2024-05-28 3:28PM EDT | 32.00 | 5.73 | 5.70 | 6.60 | 0.00 | - | 8 | 5 | 200.20% |
| BITO240607P00033000 | 2024-05-20 3:39PM EDT | 33.00 | 6.10 | 6.65 | 7.85 | 0.00 | - | 4 | 5 | 224.41% |
| BITO240607P00033500 | 2024-05-02 1:33PM EDT | 33.50 | 10.33 | 7.00 | 8.40 | 0.00 | - | - | 1 | 228.61% |
| BITO240607P00035000 | 2024-05-29 1:26PM EDT | 35.00 | 9.17 | 8.45 | 9.80 | 0.00 | - | 20 | 40 | 245.31% |
| BITO240607P00036000 | 2024-05-14 12:16PM EDT | 36.00 | 12.45 | 9.40 | 10.80 | 0.00 | - | - | 1 | 257.23% |
| BITO240607P00040000 | 2024-05-31 3:41PM EDT | 40.00 | 13.95 | 13.75 | 14.45 | -0.15 | -1.06% | 737 | 3 | 306.05% |
© 2024 Yahoo. All rights reserved.