ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO241231C00012000 | 2024-06-25 2:28PM EDT | 12.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO241231C00015000 | 2024-06-14 3:07PM EDT | 15.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| BITO241231C00016000 | 2024-06-14 9:51AM EDT | 16.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO241231C00017000 | 2024-06-24 12:52PM EDT | 17.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BITO241231C00018000 | 2024-06-24 12:55PM EDT | 18.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BITO241231C00019000 | 2024-06-24 12:25PM EDT | 19.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BITO241231C00020000 | 2024-06-24 10:27AM EDT | 20.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO241231C00021000 | 2024-06-25 3:37PM EDT | 21.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BITO241231C00022000 | 2024-06-24 1:08PM EDT | 22.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO241231C00023000 | 2024-06-25 2:56PM EDT | 23.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| BITO241231C00024000 | 2024-06-25 12:02PM EDT | 24.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BITO241231C00025000 | 2024-06-25 2:54PM EDT | 25.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| BITO241231C00026000 | 2024-06-24 10:01AM EDT | 26.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BITO241231C00027000 | 2024-06-25 12:39PM EDT | 27.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BITO241231C00028000 | 2024-06-24 2:43PM EDT | 28.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BITO241231C00029000 | 2024-06-24 3:59PM EDT | 29.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BITO241231C00030000 | 2024-06-25 11:05AM EDT | 30.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 6.25% |
| BITO241231C00031000 | 2024-06-21 3:58PM EDT | 31.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BITO241231C00032000 | 2024-06-25 11:04AM EDT | 32.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BITO241231C00033000 | 2024-06-25 10:34AM EDT | 33.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| BITO241231C00034000 | 2024-06-24 1:21PM EDT | 34.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO241231C00035000 | 2024-06-25 3:10PM EDT | 35.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| BITO241231C00036000 | 2024-06-24 1:10PM EDT | 36.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO241231C00037000 | 2024-06-21 11:35AM EDT | 37.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BITO241231C00038000 | 2024-06-17 10:23AM EDT | 38.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BITO241231C00039000 | 2024-06-24 12:06PM EDT | 39.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BITO241231C00040000 | 2024-06-20 11:54AM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BITO241231C00041000 | 2024-06-12 9:30AM EDT | 41.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BITO241231C00042000 | 2024-06-05 3:59PM EDT | 42.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BITO241231C00043000 | 2024-05-21 10:59AM EDT | 43.00 | 1.11 | 0.07 | 0.74 | 0.00 | - | 1 | 55 | 57.76% |
| BITO241231C00044000 | 2024-06-14 10:33AM EDT | 44.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BITO241231C00045000 | 2024-06-25 3:04PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,007 | 0 | 25.00% |
| BITO241231C00046000 | 2024-06-25 12:34PM EDT | 46.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BITO241231C00048000 | 2024-04-26 10:41AM EDT | 48.00 | 1.70 | 0.00 | 1.56 | 0.00 | - | 2 | 2 | 76.07% |
| BITO241231C00049000 | 2024-06-24 12:06PM EDT | 49.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BITO241231C00050000 | 2024-06-24 2:43PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
Putsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO241231P00012000 | 2024-06-24 2:13PM EDT | 12.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BITO241231P00013000 | 2024-06-24 10:24AM EDT | 13.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BITO241231P00014000 | 2024-06-24 3:36PM EDT | 14.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO241231P00015000 | 2024-06-25 11:30AM EDT | 15.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BITO241231P00016000 | 2024-06-24 1:07PM EDT | 16.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO241231P00017000 | 2024-06-24 3:59PM EDT | 17.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO241231P00018000 | 2024-06-24 3:49PM EDT | 18.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| BITO241231P00019000 | 2024-06-14 12:08PM EDT | 19.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BITO241231P00020000 | 2024-06-24 3:59PM EDT | 20.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| BITO241231P00021000 | 2024-06-25 3:47PM EDT | 21.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| BITO241231P00022000 | 2024-06-25 3:53PM EDT | 22.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BITO241231P00023000 | 2024-06-24 10:18AM EDT | 23.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| BITO241231P00024000 | 2024-06-24 3:59PM EDT | 24.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BITO241231P00025000 | 2024-06-25 3:25PM EDT | 25.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO241231P00026000 | 2024-06-21 3:10PM EDT | 26.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BITO241231P00027000 | 2024-06-20 12:28PM EDT | 27.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO241231P00028000 | 2024-06-25 9:39AM EDT | 28.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITO241231P00029000 | 2024-06-24 9:30AM EDT | 29.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITO241231P00030000 | 2024-06-21 10:21AM EDT | 30.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BITO241231P00031000 | 2024-05-16 10:02AM EDT | 31.00 | 13.80 | 13.60 | 16.20 | 0.00 | - | 18 | 70 | 143.26% |
| BITO241231P00032000 | 2024-05-07 9:30AM EDT | 32.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| BITO241231P00033000 | 2024-05-14 9:40AM EDT | 33.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| BITO241231P00034000 | 2024-06-18 10:15AM EDT | 34.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BITO241231P00035000 | 2024-06-10 9:57AM EDT | 35.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO241231P00036000 | 2024-06-06 10:37AM EDT | 36.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITO241231P00037000 | 2024-05-22 9:30AM EDT | 37.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 0.00% |
| BITO241231P00038000 | 2024-04-11 9:30AM EDT | 38.00 | 18.50 | 19.50 | 22.15 | 0.00 | - | 22 | 52 | 146.68% |
| BITO241231P00039000 | 2024-04-12 9:32AM EDT | 39.00 | 19.00 | 20.50 | 23.15 | 0.00 | - | 25 | 102 | 149.02% |
| BITO241231P00040000 | 2024-06-14 2:34PM EDT | 40.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| BITO241231P00041000 | 2024-05-17 9:30AM EDT | 41.00 | 22.20 | 22.85 | 26.50 | 0.00 | - | 1 | 33 | 166.24% |
| BITO241231P00042000 | 2024-04-11 9:30AM EDT | 42.00 | 22.00 | 23.50 | 27.00 | 0.00 | - | 1 | 74 | 161.96% |
| BITO241231P00043000 | 2024-04-12 9:30AM EDT | 43.00 | 23.40 | 24.00 | 28.00 | 0.00 | - | 10 | 38 | 160.25% |
| BITO241231P00044000 | 2024-06-03 2:33PM EDT | 44.00 | 26.58 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BITO241231P00045000 | 2024-06-12 11:25AM EDT | 45.00 | 27.37 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 0.00% |
| BITO241231P00050000 | 2024-05-31 9:30AM EDT | 50.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.