ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240930C00010000 | 2024-02-29 4:53PM EDT | 10.00 | 19.30 | 20.95 | 23.65 | 0.00 | - | 2 | 0 | 707.81% |
| BITO240930C00011000 | 2024-03-12 1:55PM EDT | 11.00 | 20.98 | 18.65 | 21.30 | 0.00 | - | 1 | 0 | 481.45% |
| BITO240930C00012000 | 2023-10-16 9:30AM EDT | 12.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BITO240930C00013000 | 2023-12-29 4:54PM EDT | 13.00 | 7.55 | 6.10 | 9.95 | 0.00 | - | 1 | 1 | 0.00% |
| BITO240930C00014000 | 2024-06-12 3:26PM EDT | 14.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO240930C00015000 | 2024-05-31 3:49PM EDT | 15.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BITO240930C00016000 | 2024-05-31 3:49PM EDT | 16.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BITO240930C00017000 | 2024-06-05 10:00AM EDT | 17.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BITO240930C00018000 | 2024-05-31 3:39PM EDT | 18.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 0.00% |
| BITO240930C00019000 | 2024-06-04 3:06PM EDT | 19.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BITO240930C00020000 | 2024-06-25 1:37PM EDT | 20.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240930C00021000 | 2024-06-24 3:45PM EDT | 21.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITO240930C00022000 | 2024-06-24 3:58PM EDT | 22.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BITO240930C00023000 | 2024-06-25 2:36PM EDT | 23.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BITO240930C00024000 | 2024-06-25 3:59PM EDT | 24.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| BITO240930C00025000 | 2024-06-25 3:57PM EDT | 25.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| BITO240930C00026000 | 2024-06-25 10:35AM EDT | 26.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BITO240930C00027000 | 2024-06-25 9:55AM EDT | 27.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BITO240930C00028000 | 2024-06-25 11:50AM EDT | 28.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| BITO240930C00029000 | 2024-06-24 12:35PM EDT | 29.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| BITO240930C00030000 | 2024-06-25 3:55PM EDT | 30.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| BITO240930C00031000 | 2024-06-25 1:01PM EDT | 31.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BITO240930C00032000 | 2024-06-21 10:07AM EDT | 32.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BITO240930C00033000 | 2024-06-24 3:58PM EDT | 33.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO240930C00034000 | 2024-06-24 12:35PM EDT | 34.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BITO240930C00035000 | 2024-06-25 11:12AM EDT | 35.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BITO240930C00036000 | 2024-06-21 3:55PM EDT | 36.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| BITO240930C00037000 | 2024-06-11 12:18PM EDT | 37.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BITO240930C00038000 | 2024-06-24 12:54PM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BITO240930C00039000 | 2024-06-21 3:51PM EDT | 39.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BITO240930C00040000 | 2024-06-24 10:40AM EDT | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| BITO240930C00041000 | 2024-06-25 12:12PM EDT | 41.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BITO240930C00042000 | 2024-03-19 10:25AM EDT | 42.00 | 2.22 | 1.16 | 1.90 | 0.00 | - | 4 | 43 | 115.14% |
| BITO240930C00043000 | 2024-04-02 12:06PM EDT | 43.00 | 2.61 | 0.35 | 1.11 | 0.00 | - | 1 | 1 | 93.60% |
| BITO240930C00044000 | 2024-05-17 9:50AM EDT | 44.00 | 0.89 | 0.00 | 0.34 | 0.00 | - | 4 | 6 | 69.24% |
| BITO240930C00045000 | 2024-06-21 3:20PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| BITO240930C00046000 | 2024-05-22 1:37PM EDT | 46.00 | 0.60 | 0.00 | 2.00 | 0.00 | - | - | 2 | 109.42% |
| BITO240930C00048000 | 2024-05-03 2:59PM EDT | 48.00 | 0.65 | 0.00 | 1.24 | 0.00 | - | 2 | 2 | 100.10% |
| BITO240930C00049000 | 2024-06-21 3:58PM EDT | 49.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BITO240930C00050000 | 2024-06-24 1:10PM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240930P00010000 | 2024-03-18 9:30AM EDT | 10.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| BITO240930P00011000 | 2024-04-04 10:23AM EDT | 11.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | 2 | 16 | 141.21% |
| BITO240930P00012000 | 2024-04-17 12:28PM EDT | 12.00 | 0.45 | 0.01 | 0.53 | 0.00 | - | 46 | 67 | 90.82% |
| BITO240930P00013000 | 2024-01-05 2:17PM EDT | 13.00 | 1.01 | 0.02 | 2.00 | 0.00 | - | 4 | 10 | 121.97% |
| BITO240930P00014000 | 2024-06-18 11:52AM EDT | 14.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BITO240930P00015000 | 2024-06-18 10:47AM EDT | 15.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BITO240930P00016000 | 2024-06-20 9:30AM EDT | 16.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BITO240930P00017000 | 2024-06-04 9:32AM EDT | 17.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BITO240930P00018000 | 2024-06-14 3:43PM EDT | 18.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO240930P00019000 | 2024-06-25 1:02PM EDT | 19.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BITO240930P00020000 | 2024-06-25 3:09PM EDT | 20.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BITO240930P00021000 | 2024-06-24 10:11AM EDT | 21.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BITO240930P00022000 | 2024-06-24 2:31PM EDT | 22.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BITO240930P00023000 | 2024-06-25 10:48AM EDT | 23.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| BITO240930P00024000 | 2024-06-25 11:48AM EDT | 24.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BITO240930P00025000 | 2024-06-18 1:45PM EDT | 25.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO240930P00026000 | 2024-06-14 1:14PM EDT | 26.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO240930P00027000 | 2024-05-17 10:53AM EDT | 27.00 | 6.57 | 5.55 | 9.00 | 0.00 | - | 2 | 33 | 102.44% |
| BITO240930P00028000 | 2024-06-24 3:09PM EDT | 28.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BITO240930P00029000 | 2024-06-25 1:02PM EDT | 29.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO240930P00030000 | 2024-06-21 12:40PM EDT | 30.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BITO240930P00031000 | 2024-05-29 12:39PM EDT | 31.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240930P00032000 | 2024-05-02 12:19PM EDT | 32.00 | 13.00 | 9.00 | 12.15 | 0.00 | - | 1 | 5 | 91.31% |
| BITO240930P00034000 | 2024-05-24 2:49PM EDT | 34.00 | 12.40 | 12.10 | 16.00 | 0.00 | - | 2 | 2 | 131.89% |
| BITO240930P00035000 | 2024-02-14 10:30AM EDT | 35.00 | 15.75 | 11.50 | 15.15 | 0.00 | - | 1 | 1 | 96.88% |
| BITO240930P00037000 | 2024-05-21 1:47PM EDT | 37.00 | 14.95 | 14.00 | 17.80 | 0.00 | - | - | 2 | 117.38% |
| BITO240930P00038000 | 2024-05-22 2:22PM EDT | 38.00 | 16.00 | 16.10 | 20.00 | 0.00 | - | - | 1 | 146.34% |
| BITO240930P00039000 | 2024-05-21 1:49PM EDT | 39.00 | 16.75 | 15.95 | 19.80 | 0.00 | - | - | 2 | 123.19% |
| BITO240930P00040000 | 2024-05-28 11:46AM EDT | 40.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240930P00041000 | 2024-04-16 1:07PM EDT | 41.00 | 19.05 | 17.00 | 21.30 | 0.00 | - | 4 | 37 | 110.89% |
| BITO240930P00042000 | 2024-05-21 1:47PM EDT | 42.00 | 19.50 | 19.50 | 22.90 | 0.00 | - | 12 | 83 | 139.50% |
| BITO240930P00043000 | 2024-05-07 9:30AM EDT | 43.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | - | 35 | 0.00% |
| BITO240930P00044000 | 2024-02-29 10:30AM EDT | 44.00 | 22.46 | 18.50 | 21.85 | 0.00 | - | - | 142 | 110.11% |
| BITO240930P00045000 | 2024-05-06 9:30AM EDT | 45.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 0.00% |
| BITO240930P00050000 | 2024-05-06 9:39AM EDT | 50.00 | 28.90 | 25.35 | 29.95 | 0.00 | - | 1 | 0 | 116.70% |
© 2024 Yahoo. All rights reserved.