ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240524C00016000 | 2024-05-17 12:40PM EDT | 16.00 | 11.40 | 11.75 | 12.35 | 0.00 | - | 1 | 1 | 518.75% |
| BITO240524C00019000 | 2024-05-24 10:35AM EDT | 19.00 | 8.50 | 8.85 | 9.30 | +0.45 | +5.59% | 5 | 5 | 406.25% |
| BITO240524C00020000 | 2024-05-23 12:54PM EDT | 20.00 | 7.70 | 7.80 | 8.20 | +0.30 | +4.05% | 5 | 165 | 450.00% |
| BITO240524C00021000 | 2024-05-22 10:52AM EDT | 21.00 | 7.45 | 6.60 | 6.95 | 0.00 | - | 4 | 16 | 0.00% |
| BITO240524C00021500 | 2024-05-17 10:18AM EDT | 21.50 | 5.45 | 6.25 | 6.80 | 0.00 | - | 1 | 1 | 231.25% |
| BITO240524C00022000 | 2024-05-23 2:19PM EDT | 22.00 | 5.15 | 5.80 | 6.15 | 0.00 | - | 17 | 134 | 320.31% |
| BITO240524C00022500 | 2024-05-09 12:31PM EDT | 22.50 | 3.16 | 5.25 | 5.80 | 0.00 | - | 1 | 1 | 196.88% |
| BITO240524C00023000 | 2024-05-24 12:10PM EDT | 23.00 | 4.60 | 4.85 | 4.95 | -0.45 | -8.91% | 3 | 232 | 0.00% |
| BITO240524C00023500 | 2024-05-23 9:53AM EDT | 23.50 | 4.10 | 4.30 | 4.45 | 0.00 | - | 45 | 10 | 0.00% |
| BITO240524C00024000 | 2024-05-24 12:29PM EDT | 24.00 | 3.66 | 3.80 | 3.95 | +0.46 | +14.38% | 35 | 315 | 0.00% |
| BITO240524C00024500 | 2024-05-24 9:44AM EDT | 24.50 | 2.78 | 3.30 | 3.55 | +0.14 | +5.30% | 6 | 81 | 151.56% |
| BITO240524C00025000 | 2024-05-24 1:02PM EDT | 25.00 | 2.87 | 2.84 | 2.98 | +0.67 | +30.45% | 65 | 1,301 | 0.00% |
| BITO240524C00025500 | 2024-05-24 1:48PM EDT | 25.50 | 2.40 | 2.35 | 2.45 | +0.48 | +27.43% | 22 | 448 | 0.00% |
| BITO240524C00026000 | 2024-05-24 1:44PM EDT | 26.00 | 1.89 | 1.85 | 1.96 | +0.55 | +41.04% | 211 | 4,609 | 0.00% |
| BITO240524C00026500 | 2024-05-24 1:41PM EDT | 26.50 | 1.40 | 1.36 | 1.43 | +0.50 | +55.56% | 319 | 2,453 | 0.00% |
| BITO240524C00027000 | 2024-05-24 1:42PM EDT | 27.00 | 0.92 | 0.88 | 0.94 | +0.40 | +76.92% | 3,633 | 4,267 | 0.00% |
| BITO240524C00027500 | 2024-05-24 1:45PM EDT | 27.50 | 0.42 | 0.37 | 0.44 | +0.17 | +68.00% | 3,248 | 2,513 | 0.00% |
| BITO240524C00028000 | 2024-05-24 1:39PM EDT | 28.00 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 9,617 | 8,476 | 10.94% |
| BITO240524C00028500 | 2024-05-24 1:33PM EDT | 28.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 1,137 | 2,983 | 26.56% |
| BITO240524C00029000 | 2024-05-24 1:37PM EDT | 29.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 465 | 7,052 | 44.53% |
| BITO240524C00029500 | 2024-05-24 1:48PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 170 | 2,196 | 53.13% |
| BITO240524C00030000 | 2024-05-24 1:47PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | +0.01 | - | 1,746 | 5,829 | 67.19% |
| BITO240524C00030500 | 2024-05-24 1:03PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 2,724 | 71.88% |
| BITO240524C00031000 | 2024-05-24 9:30AM EDT | 31.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 5 | 1,177 | 109.38% |
| BITO240524C00031500 | 2024-05-23 3:56PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 212 | 93.75% |
| BITO240524C00032000 | 2024-05-24 9:30AM EDT | 32.00 | 0.13 | 0.00 | 0.04 | +0.08 | +160.00% | 2 | 564 | 131.25% |
| BITO240524C00032500 | 2024-05-23 10:06AM EDT | 32.50 | 0.01 | 0.00 | 0.26 | 0.00 | - | 2 | 119 | 207.81% |
| BITO240524C00033000 | 2024-05-24 1:01PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 94 | 131.25% |
| BITO240524C00033500 | 2024-05-20 9:33AM EDT | 33.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 10 | 217.19% |
| BITO240524C00034000 | 2024-05-22 2:08PM EDT | 34.00 | 0.01 | 0.00 | 0.33 | -0.02 | -66.67% | 1 | 341 | 267.97% |
| BITO240524C00034500 | 2024-05-22 2:04PM EDT | 34.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 73 | 261 | 276.56% |
| BITO240524C00035000 | 2024-05-22 12:04PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 41 | 154 | 206.25% |
| BITO240524C00035500 | 2024-05-22 1:21PM EDT | 35.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 29 | 303.91% |
| BITO240524C00036000 | 2024-05-22 1:20PM EDT | 36.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 256.25% |
| BITO240524C00037000 | 2024-05-22 1:20PM EDT | 37.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 20 | 357.03% |
| BITO240524C00038000 | 2024-05-20 9:39AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 122 | 225.00% |
| BITO240524C00039000 | 2024-05-13 3:59PM EDT | 39.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 437.50% |
| BITO240524C00040000 | 2024-05-17 1:15PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 61 | 275.00% |
| BITO240524C00042000 | 2024-04-18 9:32AM EDT | 42.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 5 | 507.03% |
| BITO240524C00043000 | 2024-05-16 1:49PM EDT | 43.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 395.31% |
| BITO240524C00044000 | 2024-05-17 10:24AM EDT | 44.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 302 | 375.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240524P00018000 | 2024-05-14 11:58AM EDT | 18.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | 1 | 13 | 707.03% |
| BITO240524P00018500 | 2024-05-14 10:20AM EDT | 18.50 | 0.02 | 0.00 | 0.96 | 0.00 | - | - | 16 | 678.91% |
| BITO240524P00019000 | 2024-05-10 11:29AM EDT | 19.00 | 0.26 | 0.00 | 0.97 | 0.00 | - | 5 | 8 | 646.88% |
| BITO240524P00019500 | 2024-05-20 1:53PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 262.50% |
| BITO240524P00020000 | 2024-05-24 11:34AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 286 | 250.00% |
| BITO240524P00020500 | 2024-05-10 11:46AM EDT | 20.50 | 0.08 | 0.00 | 0.87 | 0.00 | - | 1 | 40 | 531.25% |
| BITO240524P00021000 | 2024-05-20 11:44AM EDT | 21.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 140 | 318.75% |
| BITO240524P00021500 | 2024-05-21 12:14PM EDT | 21.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 24 | 172 | 240.63% |
| BITO240524P00022000 | 2024-05-24 1:03PM EDT | 22.00 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 22 | 435 | 290.63% |
| BITO240524P00022500 | 2024-05-23 3:12PM EDT | 22.50 | 0.02 | 0.00 | 0.56 | 0.00 | - | 3 | 322 | 357.81% |
| BITO240524P00023000 | 2024-05-22 12:14PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 856 | 156.25% |
| BITO240524P00023500 | 2024-05-23 11:50AM EDT | 23.50 | 0.01 | 0.00 | 0.36 | 0.00 | - | 31 | 311 | 267.19% |
| BITO240524P00024000 | 2024-05-24 12:13PM EDT | 24.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 3 | 1,030 | 156.25% |
| BITO240524P00024500 | 2024-05-24 9:37AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 756 | 109.38% |
| BITO240524P00025000 | 2024-05-24 1:29PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 105 | 1,672 | 93.75% |
| BITO240524P00025500 | 2024-05-24 1:19PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 1,575 | 81.25% |
| BITO240524P00026000 | 2024-05-24 12:48PM EDT | 26.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 132 | 1,806 | 78.13% |
| BITO240524P00026500 | 2024-05-24 1:29PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 57 | 2,782 | 50.00% |
| BITO240524P00027000 | 2024-05-24 1:44PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | -0.26 | -96.30% | 1,369 | 4,546 | 46.88% |
| BITO240524P00027500 | 2024-05-24 1:43PM EDT | 27.50 | 0.02 | 0.01 | 0.03 | -0.53 | -96.36% | 983 | 2,187 | 31.25% |
| BITO240524P00028000 | 2024-05-24 1:20PM EDT | 28.00 | 0.18 | 0.15 | 0.19 | -0.72 | -80.00% | 644 | 1,354 | 33.20% |
| BITO240524P00028500 | 2024-05-24 1:44PM EDT | 28.50 | 0.61 | 0.58 | 0.67 | -0.72 | -54.14% | 177 | 728 | 54.69% |
| BITO240524P00029000 | 2024-05-24 1:38PM EDT | 29.00 | 1.11 | 1.07 | 1.16 | -0.57 | -33.93% | 59 | 613 | 77.34% |
| BITO240524P00029500 | 2024-05-24 12:37PM EDT | 29.50 | 1.95 | 1.56 | 1.65 | -0.49 | -20.08% | 27 | 138 | 96.48% |
| BITO240524P00030000 | 2024-05-24 1:01PM EDT | 30.00 | 2.17 | 2.07 | 2.35 | -0.58 | -21.09% | 81 | 111 | 145.31% |
| BITO240524P00031000 | 2024-05-24 11:19AM EDT | 31.00 | 3.30 | 2.73 | 4.35 | -0.03 | -0.90% | 4 | 7 | 264.45% |
| BITO240524P00032000 | 2024-05-24 9:34AM EDT | 32.00 | 4.95 | 4.05 | 4.15 | +0.15 | +3.12% | 1 | 1 | 184.38% |
| BITO240524P00033000 | 2024-05-20 3:39PM EDT | 33.00 | 4.65 | 5.05 | 5.40 | 0.00 | - | 1 | 2 | 261.72% |
| BITO240524P00034000 | 2024-05-22 12:54PM EDT | 34.00 | 5.43 | 6.05 | 6.30 | 0.00 | - | 10 | 0 | 275.78% |
| BITO240524P00034500 | 2024-05-23 3:13PM EDT | 34.50 | 7.22 | 6.55 | 7.10 | 0.00 | - | 2 | 0 | 342.19% |
| BITO240524P00035000 | 2024-05-20 11:56AM EDT | 35.00 | 7.60 | 7.05 | 7.40 | 0.00 | - | 1 | 0 | 324.22% |
| BITO240524P00036000 | 2024-04-17 9:37AM EDT | 36.00 | 9.88 | 8.10 | 9.85 | 0.00 | - | - | 0 | 555.47% |
© 2024 Yahoo. All rights reserved.