ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240920C00010000 | 2024-05-15 9:30AM EDT | 10.00 | 16.10 | 14.25 | 16.65 | 0.00 | - | 1 | 0 | 234.67% |
| BITO240920C00011000 | 2024-04-30 3:51PM EDT | 11.00 | 14.90 | 15.45 | 18.85 | 0.00 | - | 2 | 1 | 341.99% |
| BITO240920C00015000 | 2024-06-03 11:33AM EDT | 15.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO240920C00016000 | 2024-05-31 3:49PM EDT | 16.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BITO240920C00017000 | 2024-06-21 10:52AM EDT | 17.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240920C00018000 | 2024-06-24 10:04AM EDT | 18.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BITO240920C00019000 | 2024-06-14 3:59PM EDT | 19.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BITO240920C00020000 | 2024-06-24 1:53PM EDT | 20.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| BITO240920C00021000 | 2024-06-25 2:41PM EDT | 21.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITO240920C00022000 | 2024-06-25 1:05PM EDT | 22.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BITO240920C00023000 | 2024-06-25 3:21PM EDT | 23.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| BITO240920C00024000 | 2024-06-25 3:30PM EDT | 24.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 1.56% |
| BITO240920C00025000 | 2024-06-25 3:58PM EDT | 25.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2,784 | 0 | 3.13% |
| BITO240920C00026000 | 2024-06-25 3:56PM EDT | 26.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| BITO240920C00027000 | 2024-06-25 3:57PM EDT | 27.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 6.25% |
| BITO240920C00028000 | 2024-06-25 3:56PM EDT | 28.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| BITO240920C00029000 | 2024-06-25 12:20PM EDT | 29.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| BITO240920C00030000 | 2024-06-25 3:55PM EDT | 30.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 12.50% |
| BITO240920C00031000 | 2024-06-25 2:17PM EDT | 31.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BITO240920C00032000 | 2024-06-25 11:55AM EDT | 32.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO240920C00033000 | 2024-06-25 3:56PM EDT | 33.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BITO240920C00034000 | 2024-06-25 3:45PM EDT | 34.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BITO240920C00035000 | 2024-06-25 3:45PM EDT | 35.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| BITO240920C00036000 | 2024-06-24 1:02PM EDT | 36.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| BITO240920C00037000 | 2024-06-21 10:48AM EDT | 37.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BITO240920C00038000 | 2024-06-25 12:42PM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BITO240920C00039000 | 2024-06-12 10:26AM EDT | 39.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BITO240920C00040000 | 2024-06-25 1:41PM EDT | 40.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| BITO240920C00041000 | 2024-06-24 3:39PM EDT | 41.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BITO240920C00042000 | 2024-06-06 10:35AM EDT | 42.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BITO240920C00043000 | 2024-06-20 9:30AM EDT | 43.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BITO240920C00044000 | 2024-06-25 9:34AM EDT | 44.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BITO240920C00045000 | 2024-06-25 1:41PM EDT | 45.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BITO240920C00046000 | 2024-05-31 9:56AM EDT | 46.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BITO240920C00047000 | 2024-06-18 9:41AM EDT | 47.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BITO240920C00048000 | 2024-05-13 12:25PM EDT | 48.00 | 0.51 | 0.00 | 0.27 | 0.00 | - | 8 | 464 | 77.54% |
| BITO240920C00049000 | 2024-06-21 3:57PM EDT | 49.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BITO240920C00050000 | 2024-06-25 12:26PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240920P00010000 | 2024-06-25 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240920P00011000 | 2024-06-21 3:38PM EDT | 11.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BITO240920P00012000 | 2024-06-11 2:41PM EDT | 12.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BITO240920P00013000 | 2024-06-24 3:59PM EDT | 13.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| BITO240920P00014000 | 2024-06-24 3:57PM EDT | 14.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| BITO240920P00015000 | 2024-06-25 3:07PM EDT | 15.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BITO240920P00016000 | 2024-06-25 12:58PM EDT | 16.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BITO240920P00017000 | 2024-06-25 3:50PM EDT | 17.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| BITO240920P00018000 | 2024-06-24 3:59PM EDT | 18.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| BITO240920P00019000 | 2024-06-25 2:11PM EDT | 19.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| BITO240920P00020000 | 2024-06-25 10:23AM EDT | 20.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| BITO240920P00021000 | 2024-06-25 2:00PM EDT | 21.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| BITO240920P00022000 | 2024-06-24 3:49PM EDT | 22.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| BITO240920P00023000 | 2024-06-25 3:07PM EDT | 23.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| BITO240920P00024000 | 2024-06-25 3:05PM EDT | 24.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| BITO240920P00025000 | 2024-06-25 2:47PM EDT | 25.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BITO240920P00026000 | 2024-06-25 10:30AM EDT | 26.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240920P00027000 | 2024-06-25 12:37PM EDT | 27.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO240920P00028000 | 2024-06-25 12:13PM EDT | 28.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BITO240920P00029000 | 2024-06-25 12:15PM EDT | 29.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| BITO240920P00030000 | 2024-06-24 12:37PM EDT | 30.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240920P00031000 | 2024-06-17 9:46AM EDT | 31.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BITO240920P00032000 | 2024-06-11 3:19PM EDT | 32.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BITO240920P00033000 | 2024-05-22 2:57PM EDT | 33.00 | 10.98 | 11.25 | 14.20 | 0.00 | - | 20 | 229 | 127.64% |
| BITO240920P00034000 | 2024-05-30 3:13PM EDT | 34.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240920P00035000 | 2024-06-14 3:34PM EDT | 35.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BITO240920P00036000 | 2024-03-11 3:29PM EDT | 36.00 | 13.25 | 11.50 | 14.15 | 0.00 | - | 1 | 1 | 53.13% |
| BITO240920P00037000 | 2024-04-11 1:24PM EDT | 37.00 | 13.50 | 14.50 | 18.25 | 0.00 | - | 4 | 14 | 135.35% |
| BITO240920P00039000 | 2024-03-11 9:30AM EDT | 39.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BITO240920P00040000 | 2024-04-23 9:55AM EDT | 40.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BITO240920P00042000 | 2024-02-29 10:30AM EDT | 42.00 | 19.60 | 16.50 | 20.20 | 0.00 | - | - | 1 | 121.29% |
| BITO240920P00043000 | 2024-03-22 9:30AM EDT | 43.00 | 20.95 | 18.50 | 22.45 | 0.00 | - | 1 | 2 | 101.27% |
| BITO240920P00045000 | 2024-04-26 9:44AM EDT | 45.00 | 23.10 | 20.50 | 24.70 | 0.00 | - | 2 | 7 | 110.50% |
| BITO240920P00048000 | 2024-04-04 3:59PM EDT | 48.00 | 24.13 | 24.50 | 28.80 | 0.00 | - | 3 | 3 | 148.93% |
| BITO240920P00050000 | 2024-06-17 12:11PM EDT | 50.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.