ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240705C00019000 | 2024-06-24 2:16PM EDT | 19.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BITO240705C00020000 | 2024-06-25 2:27PM EDT | 20.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BITO240705C00021000 | 2024-06-25 10:24AM EDT | 21.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BITO240705C00021500 | 2024-06-24 12:05PM EDT | 21.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| BITO240705C00022000 | 2024-06-25 3:29PM EDT | 22.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| BITO240705C00022500 | 2024-06-25 3:02PM EDT | 22.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2,009 | 0 | 0.00% |
| BITO240705C00023000 | 2024-06-25 3:58PM EDT | 23.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2,271 | 0 | 0.00% |
| BITO240705C00023500 | 2024-06-25 3:58PM EDT | 23.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 994 | 0 | 1.56% |
| BITO240705C00024000 | 2024-06-25 3:59PM EDT | 24.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,195 | 0 | 6.25% |
| BITO240705C00024500 | 2024-06-25 3:22PM EDT | 24.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 6.25% |
| BITO240705C00025000 | 2024-06-25 3:55PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,493 | 0 | 12.50% |
| BITO240705C00025500 | 2024-06-25 12:58PM EDT | 25.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| BITO240705C00026000 | 2024-06-25 3:26PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| BITO240705C00026500 | 2024-06-25 3:10PM EDT | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| BITO240705C00027000 | 2024-06-25 3:21PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BITO240705C00027500 | 2024-06-25 2:57PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BITO240705C00028000 | 2024-06-25 10:49AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| BITO240705C00028500 | 2024-06-25 2:56PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BITO240705C00029000 | 2024-06-25 2:48PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BITO240705C00029500 | 2024-06-24 9:34AM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BITO240705C00030000 | 2024-06-25 3:28PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| BITO240705C00030500 | 2024-06-18 1:10PM EDT | 30.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| BITO240705C00031000 | 2024-06-21 12:55PM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240705C00031500 | 2024-06-25 2:57PM EDT | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240705C00032000 | 2024-06-25 2:37PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BITO240705C00032500 | 2024-06-12 3:45PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BITO240705C00034000 | 2024-06-20 1:29PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BITO240705C00035000 | 2024-06-21 3:43PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240705P00018000 | 2024-06-25 2:48PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BITO240705P00019000 | 2024-06-25 2:40PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| BITO240705P00020000 | 2024-06-25 3:08PM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 25.00% |
| BITO240705P00020500 | 2024-06-25 1:49PM EDT | 20.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,873 | 0 | 25.00% |
| BITO240705P00021000 | 2024-06-25 3:45PM EDT | 21.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| BITO240705P00021500 | 2024-06-25 2:14PM EDT | 21.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| BITO240705P00022000 | 2024-06-25 3:59PM EDT | 22.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 770 | 0 | 12.50% |
| BITO240705P00022500 | 2024-06-25 3:54PM EDT | 22.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,980 | 0 | 6.25% |
| BITO240705P00023000 | 2024-06-25 3:48PM EDT | 23.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 3.13% |
| BITO240705P00023500 | 2024-06-25 2:57PM EDT | 23.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| BITO240705P00024000 | 2024-06-25 3:30PM EDT | 24.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 772 | 0 | 0.00% |
| BITO240705P00024500 | 2024-06-25 3:32PM EDT | 24.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BITO240705P00025000 | 2024-06-25 2:57PM EDT | 25.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| BITO240705P00025500 | 2024-06-25 1:01PM EDT | 25.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| BITO240705P00026000 | 2024-06-25 3:15PM EDT | 26.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| BITO240705P00026500 | 2024-06-25 3:32PM EDT | 26.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BITO240705P00027000 | 2024-06-25 2:11PM EDT | 27.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO240705P00027500 | 2024-06-25 10:27AM EDT | 27.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240705P00028000 | 2024-06-25 1:39PM EDT | 28.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BITO240705P00028500 | 2024-06-25 2:26PM EDT | 28.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO240705P00029000 | 2024-06-25 2:43PM EDT | 29.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BITO240705P00029500 | 2024-06-13 11:04AM EDT | 29.50 | 5.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BITO240705P00030000 | 2024-06-21 11:35AM EDT | 30.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BITO240705P00030500 | 2024-06-24 2:21PM EDT | 30.50 | 8.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240705P00031000 | 2024-06-10 3:55PM EDT | 31.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BITO240705P00032000 | 2024-06-13 9:44AM EDT | 32.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BITO240705P00033000 | 2024-06-03 9:39AM EDT | 33.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240705P00035000 | 2024-06-21 3:43PM EDT | 35.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.