ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250117C00001000 | 2024-05-31 3:51PM EDT | 1.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO250117C00002000 | 2024-05-13 10:28AM EDT | 2.00 | 23.85 | 22.00 | 25.50 | 0.00 | - | 2 | 0 | 0.00% |
| BITO250117C00003000 | 2024-06-07 2:04PM EDT | 3.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO250117C00004000 | 2024-05-31 3:51PM EDT | 4.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| BITO250117C00005000 | 2024-06-04 10:19AM EDT | 5.00 | 21.37 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BITO250117C00006000 | 2024-06-05 1:05PM EDT | 6.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO250117C00007000 | 2024-06-04 10:06AM EDT | 7.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO250117C00008000 | 2024-05-31 3:51PM EDT | 8.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BITO250117C00009000 | 2024-05-31 3:51PM EDT | 9.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| BITO250117C00010000 | 2024-06-24 2:51PM EDT | 10.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO250117C00011000 | 2024-06-25 2:40PM EDT | 11.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO250117C00012000 | 2024-06-24 1:08PM EDT | 12.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO250117C00013000 | 2024-06-20 9:30AM EDT | 13.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| BITO250117C00014000 | 2024-06-18 10:10AM EDT | 14.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO250117C00015000 | 2024-06-24 2:47PM EDT | 15.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BITO250117C00016000 | 2024-06-18 2:02PM EDT | 16.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BITO250117C00017000 | 2024-06-25 2:13PM EDT | 17.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO250117C00018000 | 2024-06-21 3:37PM EDT | 18.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BITO250117C00019000 | 2024-06-25 3:40PM EDT | 19.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BITO250117C00020000 | 2024-06-25 3:59PM EDT | 20.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| BITO250117C00021000 | 2024-06-25 11:10AM EDT | 21.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BITO250117C00022000 | 2024-06-25 3:53PM EDT | 22.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| BITO250117C00023000 | 2024-06-25 2:53PM EDT | 23.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| BITO250117C00024000 | 2024-06-25 3:57PM EDT | 24.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 1.56% |
| BITO250117C00025000 | 2024-06-25 3:54PM EDT | 25.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 3.13% |
| BITO250117C00026000 | 2024-06-25 2:53PM EDT | 26.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| BITO250117C00027000 | 2024-06-25 3:02PM EDT | 27.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BITO250117C00028000 | 2024-06-25 3:58PM EDT | 28.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 6.25% |
| BITO250117C00029000 | 2024-06-25 10:03AM EDT | 29.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BITO250117C00030000 | 2024-06-25 3:55PM EDT | 30.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 6.25% |
| BITO250117C00031000 | 2024-06-25 3:50PM EDT | 31.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BITO250117C00032000 | 2024-06-24 10:14AM EDT | 32.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BITO250117C00033000 | 2024-06-25 2:52PM EDT | 33.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BITO250117C00034000 | 2024-06-24 1:00PM EDT | 34.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| BITO250117C00035000 | 2024-06-25 3:58PM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 12.50% |
| BITO250117C00036000 | 2024-06-24 3:13PM EDT | 36.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BITO250117C00037000 | 2024-06-25 11:18AM EDT | 37.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BITO250117C00038000 | 2024-06-18 2:45PM EDT | 38.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BITO250117C00039000 | 2024-06-17 2:46PM EDT | 39.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO250117C00040000 | 2024-06-25 3:00PM EDT | 40.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| BITO250117C00041000 | 2024-06-20 3:20PM EDT | 41.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO250117C00042000 | 2024-06-24 12:31PM EDT | 42.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| BITO250117C00043000 | 2024-06-24 1:58PM EDT | 43.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BITO250117C00044000 | 2024-06-25 2:53PM EDT | 44.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BITO250117C00045000 | 2024-06-25 3:59PM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| BITO250117C00046000 | 2024-06-13 1:17PM EDT | 46.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BITO250117C00047000 | 2024-06-25 10:47AM EDT | 47.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BITO250117C00048000 | 2024-06-20 1:47PM EDT | 48.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BITO250117C00049000 | 2024-06-24 9:58AM EDT | 49.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| BITO250117C00050000 | 2024-06-25 3:47PM EDT | 50.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250117P00001000 | 2024-06-25 3:07PM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO250117P00002000 | 2024-06-25 3:10PM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BITO250117P00003000 | 2024-06-25 3:10PM EDT | 3.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO250117P00004000 | 2024-06-25 3:10PM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO250117P00005000 | 2024-06-25 3:10PM EDT | 5.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO250117P00006000 | 2024-06-17 3:57PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BITO250117P00007000 | 2024-06-25 1:44PM EDT | 7.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BITO250117P00008000 | 2024-06-25 11:39AM EDT | 8.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 25.00% |
| BITO250117P00009000 | 2024-06-24 10:33AM EDT | 9.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BITO250117P00010000 | 2024-06-24 2:58PM EDT | 10.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| BITO250117P00011000 | 2024-06-25 10:22AM EDT | 11.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BITO250117P00012000 | 2024-06-25 1:44PM EDT | 12.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BITO250117P00013000 | 2024-06-25 11:32AM EDT | 13.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BITO250117P00014000 | 2024-06-24 2:44PM EDT | 14.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BITO250117P00015000 | 2024-06-25 3:25PM EDT | 15.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| BITO250117P00016000 | 2024-06-25 2:00PM EDT | 16.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BITO250117P00017000 | 2024-06-25 1:44PM EDT | 17.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BITO250117P00018000 | 2024-06-24 3:58PM EDT | 18.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| BITO250117P00019000 | 2024-06-25 2:29PM EDT | 19.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BITO250117P00020000 | 2024-06-25 12:37PM EDT | 20.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BITO250117P00021000 | 2024-06-25 3:54PM EDT | 21.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| BITO250117P00022000 | 2024-06-25 3:29PM EDT | 22.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| BITO250117P00023000 | 2024-06-25 3:59PM EDT | 23.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BITO250117P00024000 | 2024-06-25 11:44AM EDT | 24.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO250117P00025000 | 2024-06-25 3:54PM EDT | 25.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BITO250117P00026000 | 2024-06-25 2:00PM EDT | 26.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BITO250117P00027000 | 2024-06-25 1:47PM EDT | 27.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO250117P00028000 | 2024-06-25 11:49AM EDT | 28.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO250117P00029000 | 2024-06-24 12:38PM EDT | 29.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BITO250117P00030000 | 2024-06-25 9:30AM EDT | 30.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO250117P00031000 | 2024-06-17 10:13AM EDT | 31.00 | 14.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO250117P00032000 | 2024-06-21 3:55PM EDT | 32.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BITO250117P00033000 | 2024-05-23 9:30AM EDT | 33.00 | 16.10 | 15.20 | 17.40 | 0.00 | - | 10 | 989 | 134.47% |
| BITO250117P00034000 | 2024-06-17 11:26AM EDT | 34.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO250117P00035000 | 2024-06-24 1:15PM EDT | 35.00 | 19.29 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| BITO250117P00036000 | 2024-06-07 9:30AM EDT | 36.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BITO250117P00037000 | 2024-05-23 9:30AM EDT | 37.00 | 19.85 | 18.50 | 21.40 | 0.00 | - | 1 | 21 | 139.92% |
| BITO250117P00038000 | 2024-05-23 9:30AM EDT | 38.00 | 20.95 | 19.50 | 22.40 | 0.00 | - | - | 10 | 142.29% |
| BITO250117P00039000 | 2024-04-12 9:33AM EDT | 39.00 | 19.50 | 20.50 | 24.00 | 0.00 | - | 8 | 10 | 148.85% |
| BITO250117P00040000 | 2024-06-14 3:09PM EDT | 40.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BITO250117P00041000 | 2024-03-08 10:32AM EDT | 41.00 | 22.00 | 21.00 | 24.15 | 0.00 | - | 28 | 18 | 129.13% |
| BITO250117P00042000 | 2024-03-11 9:50AM EDT | 42.00 | 22.40 | 21.50 | 24.20 | 0.00 | - | 2 | 2 | 120.65% |
| BITO250117P00043000 | 2024-04-08 9:33AM EDT | 43.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BITO250117P00044000 | 2024-03-27 9:39AM EDT | 44.00 | 24.00 | 24.00 | 26.75 | 0.00 | - | 1 | 12 | 132.08% |
| BITO250117P00045000 | 2024-05-28 10:38AM EDT | 45.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BITO250117P00046000 | 2024-06-17 3:11PM EDT | 46.00 | 28.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO250117P00047000 | 2024-06-13 1:04PM EDT | 47.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BITO250117P00049000 | 2024-06-17 3:11PM EDT | 49.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BITO250117P00050000 | 2024-06-24 3:40PM EDT | 50.00 | 33.36 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.