ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250620C00001000 | 2024-06-04 12:48PM EDT | 1.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO250620C00002000 | 2024-05-31 3:53PM EDT | 2.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BITO250620C00005000 | 2023-10-31 3:50PM EDT | 5.00 | 10.00 | 11.70 | 16.50 | 0.00 | - | 21 | 0 | 0.00% |
| BITO250620C00006000 | 2024-06-12 12:49PM EDT | 6.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO250620C00007000 | 2023-10-31 3:50PM EDT | 7.00 | 12.90 | 9.70 | 14.50 | 0.00 | - | 15 | 0 | 0.00% |
| BITO250620C00008000 | 2024-05-31 3:54PM EDT | 8.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BITO250620C00009000 | 2024-06-05 1:01PM EDT | 9.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO250620C00010000 | 2024-06-10 12:23PM EDT | 10.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BITO250620C00011000 | 2024-06-07 10:42AM EDT | 11.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO250620C00012000 | 2024-06-10 10:31AM EDT | 12.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BITO250620C00013000 | 2024-06-04 12:31PM EDT | 13.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO250620C00014000 | 2024-06-06 12:22PM EDT | 14.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO250620C00015000 | 2024-06-24 2:24PM EDT | 15.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITO250620C00016000 | 2024-06-24 10:43AM EDT | 16.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BITO250620C00017000 | 2024-06-25 10:42AM EDT | 17.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO250620C00018000 | 2024-06-24 3:33PM EDT | 18.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| BITO250620C00019000 | 2024-06-25 3:08PM EDT | 19.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BITO250620C00020000 | 2024-06-25 2:32PM EDT | 20.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITO250620C00021000 | 2024-06-25 1:55PM EDT | 21.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BITO250620C00022000 | 2024-06-25 2:53PM EDT | 22.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BITO250620C00023000 | 2024-06-24 1:30PM EDT | 23.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| BITO250620C00024000 | 2024-06-25 11:09AM EDT | 24.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BITO250620C00025000 | 2024-06-25 3:52PM EDT | 25.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 1.56% |
| BITO250620C00026000 | 2024-06-24 11:21AM EDT | 26.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BITO250620C00027000 | 2024-06-24 3:34PM EDT | 27.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BITO250620C00028000 | 2024-06-25 12:58PM EDT | 28.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BITO250620C00029000 | 2024-06-14 2:12PM EDT | 29.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BITO250620C00030000 | 2024-06-25 3:52PM EDT | 30.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 6.25% |
| BITO250620C00031000 | 2024-06-25 2:42PM EDT | 31.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BITO250620C00032000 | 2024-06-24 12:57PM EDT | 32.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| BITO250620C00033000 | 2024-06-25 12:09PM EDT | 33.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BITO250620C00034000 | 2024-06-18 10:20AM EDT | 34.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BITO250620C00035000 | 2024-06-25 2:38PM EDT | 35.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| BITO250620C00036000 | 2024-06-25 12:10PM EDT | 36.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BITO250620C00037000 | 2024-06-25 2:27PM EDT | 37.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BITO250620C00038000 | 2024-06-25 12:09PM EDT | 38.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BITO250620C00039000 | 2024-05-28 10:34AM EDT | 39.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO250620C00040000 | 2024-06-25 2:26PM EDT | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BITO250620C00041000 | 2024-06-20 2:25PM EDT | 41.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BITO250620C00042000 | 2024-06-17 1:10PM EDT | 42.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO250620C00043000 | 2024-06-12 1:46PM EDT | 43.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO250620C00044000 | 2024-06-14 10:48AM EDT | 44.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| BITO250620C00045000 | 2024-06-25 2:27PM EDT | 45.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| BITO250620C00046000 | 2024-06-05 3:25PM EDT | 46.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| BITO250620C00047000 | 2024-03-27 10:04AM EDT | 47.00 | 5.61 | 2.46 | 3.35 | 0.00 | - | 1 | 1 | 83.64% |
| BITO250620C00048000 | 2024-03-19 3:32PM EDT | 48.00 | 4.60 | 3.10 | 4.05 | 0.00 | - | 52 | 32 | 92.65% |
| BITO250620C00049000 | 2024-06-17 1:10PM EDT | 49.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO250620C00050000 | 2024-06-25 11:31AM EDT | 50.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250620P00001000 | 2024-03-06 3:42PM EDT | 1.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 15 | 37 | 0.00% |
| BITO250620P00002000 | 2024-03-05 11:48AM EDT | 2.00 | 0.19 | 0.00 | 0.46 | 0.00 | - | 4 | 27 | 160.35% |
| BITO250620P00003000 | 2023-11-16 10:51AM EDT | 3.00 | 0.31 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 369.14% |
| BITO250620P00004000 | 2024-02-29 11:10AM EDT | 4.00 | 0.37 | 0.00 | 0.40 | 0.00 | - | 3 | 221 | 108.59% |
| BITO250620P00005000 | 2024-03-14 9:30AM EDT | 5.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 2 | 10 | 107.62% |
| BITO250620P00006000 | 2024-03-15 3:16PM EDT | 6.00 | 0.56 | 0.01 | 0.90 | 0.00 | - | 1 | 31 | 101.86% |
| BITO250620P00007000 | 2024-03-15 1:07PM EDT | 7.00 | 0.35 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 156.54% |
| BITO250620P00008000 | 2024-02-21 11:25AM EDT | 8.00 | 0.32 | 0.05 | 4.70 | 0.00 | - | 2 | 7 | 148.83% |
| BITO250620P00009000 | 2023-09-06 1:52PM EDT | 9.00 | 2.83 | 1.00 | 3.25 | 0.00 | - | 1 | 3 | 127.15% |
| BITO250620P00010000 | 2024-06-14 12:44PM EDT | 10.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BITO250620P00011000 | 2024-05-06 2:31PM EDT | 11.00 | 1.45 | 0.05 | 4.20 | 0.00 | - | 15 | 17 | 104.83% |
| BITO250620P00012000 | 2024-06-24 10:23AM EDT | 12.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BITO250620P00013000 | 2024-06-20 11:20AM EDT | 13.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO250620P00014000 | 2024-06-21 9:30AM EDT | 14.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO250620P00015000 | 2024-06-18 1:38PM EDT | 15.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BITO250620P00016000 | 2024-05-20 9:40AM EDT | 16.00 | 4.05 | 2.06 | 4.25 | 0.00 | - | 20 | 58 | 81.86% |
| BITO250620P00017000 | 2024-04-08 3:44PM EDT | 17.00 | 4.30 | 4.00 | 7.50 | 0.00 | - | 1 | 32 | 113.57% |
| BITO250620P00018000 | 2024-06-25 10:13AM EDT | 18.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| BITO250620P00019000 | 2024-06-07 11:37AM EDT | 19.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BITO250620P00020000 | 2024-06-21 12:46PM EDT | 20.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BITO250620P00021000 | 2024-06-17 1:10PM EDT | 21.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BITO250620P00022000 | 2024-06-25 1:13PM EDT | 22.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| BITO250620P00023000 | 2024-06-24 3:00PM EDT | 23.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| BITO250620P00024000 | 2024-06-06 2:56PM EDT | 24.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITO250620P00025000 | 2024-06-25 10:42AM EDT | 25.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO250620P00026000 | 2024-06-14 11:38AM EDT | 26.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO250620P00027000 | 2024-04-15 3:33PM EDT | 27.00 | 13.45 | 10.50 | 14.00 | 0.00 | - | 3 | 0 | 108.64% |
| BITO250620P00028000 | 2024-06-05 1:46PM EDT | 28.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO250620P00029000 | 2024-03-27 3:52PM EDT | 29.00 | 13.61 | 12.00 | 16.00 | 0.00 | - | 2 | 16 | 111.26% |
| BITO250620P00030000 | 2024-06-17 9:30AM EDT | 30.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO250620P00031000 | 2024-06-07 2:48PM EDT | 31.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO250620P00032000 | 2024-03-28 2:17PM EDT | 32.00 | 15.20 | 14.50 | 18.00 | 0.00 | - | 4 | 6 | 110.03% |
| BITO250620P00033000 | 2024-04-30 10:10AM EDT | 33.00 | 17.95 | 16.00 | 19.90 | 0.00 | - | 10 | 10 | 120.12% |
| BITO250620P00034000 | 2024-04-30 11:57AM EDT | 34.00 | 18.40 | 17.00 | 21.30 | 0.00 | - | 11 | 129 | 124.46% |
| BITO250620P00035000 | 2024-05-30 11:09AM EDT | 35.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO250620P00039000 | 2024-03-07 12:10PM EDT | 39.00 | 21.20 | 20.50 | 25.10 | 0.00 | - | - | 50 | 118.60% |
| BITO250620P00040000 | 2024-04-18 10:00AM EDT | 40.00 | 23.20 | 22.00 | 26.90 | 0.00 | - | - | 2 | 127.39% |
| BITO250620P00042000 | 2024-05-01 1:40PM EDT | 42.00 | 26.50 | 24.50 | 29.10 | 0.00 | - | 5 | 0 | 134.38% |
| BITO250620P00050000 | 2024-04-11 3:50PM EDT | 50.00 | 32.00 | 31.50 | 35.90 | 0.00 | - | 4 | 6 | 132.86% |
© 2024 Yahoo. All rights reserved.