ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240628C00010000 | 2024-06-25 1:56PM EDT | 10.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITO240628C00011000 | 2024-01-11 11:17AM EDT | 11.00 | 12.05 | 9.65 | 13.70 | 0.00 | - | 3 | 0 | 950.78% |
| BITO240628C00012000 | 2024-02-29 4:53PM EDT | 12.00 | 17.30 | 19.40 | 21.20 | 0.00 | - | 10 | 0 | 2,930.47% |
| BITO240628C00013000 | 2024-06-25 10:19AM EDT | 13.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BITO240628C00014000 | 2024-03-15 2:32PM EDT | 14.00 | 17.50 | 13.75 | 16.70 | 0.00 | - | 5 | 0 | 1,631.64% |
| BITO240628C00015000 | 2024-06-25 1:56PM EDT | 15.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITO240628C00016000 | 2024-06-14 12:56PM EDT | 16.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BITO240628C00017000 | 2024-06-25 3:03PM EDT | 17.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240628C00018000 | 2024-06-24 12:41PM EDT | 18.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO240628C00019000 | 2024-06-25 11:46AM EDT | 19.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BITO240628C00020000 | 2024-06-25 1:01PM EDT | 20.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| BITO240628C00021000 | 2024-06-25 3:25PM EDT | 21.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| BITO240628C00022000 | 2024-06-25 3:58PM EDT | 22.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 915 | 0 | 0.00% |
| BITO240628C00023000 | 2024-06-25 3:59PM EDT | 23.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 7,663 | 0 | 0.00% |
| BITO240628C00024000 | 2024-06-25 3:59PM EDT | 24.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4,141 | 0 | 12.50% |
| BITO240628C00025000 | 2024-06-25 3:41PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8,400 | 0 | 25.00% |
| BITO240628C00026000 | 2024-06-25 3:49PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 25.00% |
| BITO240628C00027000 | 2024-06-25 3:36PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,273 | 0 | 50.00% |
| BITO240628C00028000 | 2024-06-25 3:57PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 50.00% |
| BITO240628C00029000 | 2024-06-25 3:57PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 50.00% |
| BITO240628C00030000 | 2024-06-25 2:37PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| BITO240628C00031000 | 2024-06-24 11:00AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BITO240628C00032000 | 2024-06-24 11:04AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| BITO240628C00033000 | 2024-06-25 2:49PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BITO240628C00034000 | 2024-06-25 11:49AM EDT | 34.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 2 | 0 | 156.25% |
| BITO240628C00035000 | 2024-06-25 11:28AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BITO240628C00036000 | 2024-06-21 1:45PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240628C00037000 | 2024-06-24 10:07AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BITO240628C00038000 | 2024-06-17 3:40PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| BITO240628C00039000 | 2024-06-17 10:03AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| BITO240628C00040000 | 2024-06-17 11:54AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BITO240628C00041000 | 2024-06-20 3:43PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240628C00042000 | 2024-06-20 3:39PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BITO240628C00043000 | 2024-04-17 9:57AM EDT | 43.00 | 0.72 | 0.02 | 0.52 | 0.00 | - | 1 | 7 | 419.53% |
| BITO240628C00045000 | 2024-06-12 3:24PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| BITO240628C00047000 | 2024-04-24 11:49AM EDT | 47.00 | 0.37 | 0.00 | 1.14 | 0.00 | - | - | 4 | 546.48% |
| BITO240628C00048000 | 2024-05-28 9:30AM EDT | 48.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| BITO240628C00049000 | 2024-04-22 12:34PM EDT | 49.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| BITO240628C00050000 | 2024-06-04 12:38PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240628P00010000 | 2024-03-14 9:48AM EDT | 10.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 22 | 595.31% |
| BITO240628P00011000 | 2023-10-02 1:25PM EDT | 11.00 | 1.68 | 0.00 | 3.90 | 0.00 | - | 5 | 5 | 1,103.13% |
| BITO240628P00012000 | 2024-05-06 9:42AM EDT | 12.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 61 | 421.88% |
| BITO240628P00013000 | 2024-06-21 3:11PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BITO240628P00014000 | 2024-06-14 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BITO240628P00015000 | 2024-06-14 3:04PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BITO240628P00016000 | 2024-06-25 10:09AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240628P00017000 | 2024-06-21 11:23AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BITO240628P00018000 | 2024-06-24 1:02PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BITO240628P00019000 | 2024-06-25 12:03PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BITO240628P00020000 | 2024-06-25 3:18PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| BITO240628P00021000 | 2024-06-25 3:14PM EDT | 21.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 25.00% |
| BITO240628P00022000 | 2024-06-25 3:58PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,735 | 0 | 25.00% |
| BITO240628P00023000 | 2024-06-25 3:59PM EDT | 23.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,785 | 0 | 6.25% |
| BITO240628P00024000 | 2024-06-25 3:58PM EDT | 24.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 0.00% |
| BITO240628P00025000 | 2024-06-25 3:29PM EDT | 25.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 813 | 0 | 0.00% |
| BITO240628P00026000 | 2024-06-25 3:25PM EDT | 26.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BITO240628P00027000 | 2024-06-25 2:47PM EDT | 27.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| BITO240628P00028000 | 2024-06-25 1:39PM EDT | 28.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BITO240628P00029000 | 2024-06-24 2:58PM EDT | 29.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITO240628P00030000 | 2024-06-25 12:54PM EDT | 30.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITO240628P00031000 | 2024-06-14 2:41PM EDT | 31.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240628P00032000 | 2024-06-24 10:07AM EDT | 32.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240628P00033000 | 2024-06-12 10:34AM EDT | 33.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240628P00034000 | 2024-06-12 10:15AM EDT | 34.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BITO240628P00035000 | 2024-06-24 12:38PM EDT | 35.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO240628P00036000 | 2024-03-12 10:26AM EDT | 36.00 | 9.79 | 7.40 | 11.10 | 0.00 | - | - | 0 | 0.00% |
| BITO240628P00037000 | 2024-06-13 9:32AM EDT | 37.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO240628P00040000 | 2024-05-10 10:11AM EDT | 40.00 | 15.75 | 13.20 | 14.90 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240628P00045000 | 2024-03-21 9:31AM EDT | 45.00 | 18.25 | 17.00 | 20.85 | 0.00 | - | 2 | 2 | 0.00% |
| BITO240628P00050000 | 2024-05-07 2:37PM EDT | 50.00 | 25.35 | 22.50 | 25.75 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.