ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO260116C00003000 | 2024-06-21 10:00AM EDT | 3.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO260116C00004000 | 2023-12-27 12:55PM EDT | 4.00 | 16.00 | 14.00 | 18.40 | 0.00 | - | 2 | 0 | 0.00% |
| BITO260116C00005000 | 2024-06-03 10:00AM EDT | 5.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO260116C00006000 | 2024-03-28 3:34PM EDT | 6.00 | 26.30 | 19.50 | 24.00 | 0.00 | - | 4 | 2 | 234.86% |
| BITO260116C00008000 | 2024-05-31 3:56PM EDT | 8.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| BITO260116C00009000 | 2024-06-03 9:51AM EDT | 9.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BITO260116C00010000 | 2024-06-24 3:28PM EDT | 10.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO260116C00011000 | 2024-06-24 12:10PM EDT | 11.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO260116C00012000 | 2024-06-24 1:38PM EDT | 12.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO260116C00013000 | 2024-06-14 9:43AM EDT | 13.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO260116C00014000 | 2024-06-24 1:38PM EDT | 14.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BITO260116C00015000 | 2024-06-25 11:57AM EDT | 15.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO260116C00016000 | 2024-06-24 2:36PM EDT | 16.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BITO260116C00017000 | 2024-06-25 1:43PM EDT | 17.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITO260116C00018000 | 2024-06-25 3:44PM EDT | 18.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| BITO260116C00019000 | 2024-06-25 3:08PM EDT | 19.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| BITO260116C00020000 | 2024-06-25 3:51PM EDT | 20.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2,554 | 0 | 0.00% |
| BITO260116C00021000 | 2024-06-25 2:59PM EDT | 21.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| BITO260116C00022000 | 2024-06-25 3:42PM EDT | 22.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BITO260116C00023000 | 2024-06-25 3:19PM EDT | 23.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| BITO260116C00024000 | 2024-06-25 3:55PM EDT | 24.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| BITO260116C00025000 | 2024-06-25 3:12PM EDT | 25.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| BITO260116C00026000 | 2024-06-25 3:17PM EDT | 26.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| BITO260116C00027000 | 2024-06-25 2:42PM EDT | 27.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| BITO260116C00028000 | 2024-06-25 3:46PM EDT | 28.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BITO260116C00029000 | 2024-06-25 1:37PM EDT | 29.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| BITO260116C00030000 | 2024-06-25 3:47PM EDT | 30.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| BITO260116C00031000 | 2024-06-25 2:42PM EDT | 31.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| BITO260116C00032000 | 2024-06-25 10:12AM EDT | 32.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BITO260116C00033000 | 2024-06-17 10:52AM EDT | 33.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BITO260116C00034000 | 2024-06-21 3:05PM EDT | 34.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| BITO260116C00035000 | 2024-06-25 3:51PM EDT | 35.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| BITO260116C00036000 | 2024-06-24 12:23PM EDT | 36.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BITO260116C00037000 | 2024-06-24 10:45AM EDT | 37.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BITO260116C00038000 | 2024-06-17 10:56AM EDT | 38.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BITO260116C00039000 | 2024-05-29 12:52PM EDT | 39.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO260116C00040000 | 2024-06-25 2:42PM EDT | 40.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| BITO260116C00041000 | 2024-06-24 2:27PM EDT | 41.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BITO260116C00042000 | 2024-06-25 2:42PM EDT | 42.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BITO260116C00043000 | 2024-05-16 9:56AM EDT | 43.00 | 3.80 | 1.04 | 3.55 | 0.00 | - | 1 | 417 | 56.47% |
| BITO260116C00044000 | 2024-06-24 3:38PM EDT | 44.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BITO260116C00045000 | 2024-06-25 11:19AM EDT | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BITO260116C00046000 | 2024-06-24 3:36PM EDT | 46.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO260116C00047000 | 2024-05-20 3:32PM EDT | 47.00 | 3.80 | 1.55 | 2.32 | 0.00 | - | 4 | 60 | 56.87% |
| BITO260116C00048000 | 2024-05-02 11:59AM EDT | 48.00 | 2.97 | 2.00 | 4.15 | 0.00 | - | 3 | 142 | 69.03% |
| BITO260116C00049000 | 2024-05-01 11:42AM EDT | 49.00 | 3.20 | 2.00 | 4.15 | 0.00 | - | 2 | 34 | 69.97% |
| BITO260116C00050000 | 2024-06-25 3:51PM EDT | 50.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO260116P00003000 | 2024-05-28 9:30AM EDT | 3.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BITO260116P00004000 | 2024-03-19 1:53PM EDT | 4.00 | 0.50 | 0.02 | 0.77 | 0.00 | - | 1 | 7 | 101.27% |
| BITO260116P00005000 | 2024-06-24 12:40PM EDT | 5.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BITO260116P00006000 | 2024-06-17 11:35AM EDT | 6.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BITO260116P00007000 | 2024-04-11 9:30AM EDT | 7.00 | 0.75 | 0.15 | 1.15 | 0.00 | - | 1 | 22 | 79.88% |
| BITO260116P00008000 | 2024-05-09 3:55PM EDT | 8.00 | 1.70 | 0.15 | 1.40 | 0.00 | - | 2 | 11 | 75.73% |
| BITO260116P00009000 | 2024-05-07 11:50AM EDT | 9.00 | 2.06 | 0.15 | 2.00 | 0.00 | - | 1 | 47 | 76.32% |
| BITO260116P00010000 | 2024-06-21 10:39AM EDT | 10.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO260116P00011000 | 2024-05-30 9:30AM EDT | 11.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO260116P00012000 | 2024-06-13 10:43AM EDT | 12.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO260116P00013000 | 2024-06-24 1:30PM EDT | 13.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BITO260116P00014000 | 2024-06-05 3:31PM EDT | 14.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BITO260116P00015000 | 2024-06-11 9:30AM EDT | 15.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| BITO260116P00016000 | 2024-06-24 1:20PM EDT | 16.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BITO260116P00017000 | 2024-06-25 11:36AM EDT | 17.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BITO260116P00018000 | 2024-06-25 3:13PM EDT | 18.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| BITO260116P00019000 | 2024-06-04 10:02AM EDT | 19.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BITO260116P00020000 | 2024-06-25 11:19AM EDT | 20.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BITO260116P00021000 | 2024-06-25 10:16AM EDT | 21.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BITO260116P00022000 | 2024-06-25 1:45PM EDT | 22.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| BITO260116P00023000 | 2024-06-25 9:34AM EDT | 23.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| BITO260116P00024000 | 2024-06-24 3:30PM EDT | 24.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITO260116P00025000 | 2024-06-18 11:19AM EDT | 25.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| BITO260116P00026000 | 2024-06-18 1:19PM EDT | 26.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO260116P00027000 | 2024-06-17 10:21AM EDT | 27.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BITO260116P00028000 | 2024-06-10 10:30AM EDT | 28.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO260116P00029000 | 2024-04-15 9:50AM EDT | 29.00 | 14.40 | 13.35 | 16.80 | 0.00 | - | 2 | 3 | 98.44% |
| BITO260116P00030000 | 2024-06-24 2:58PM EDT | 30.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO260116P00031000 | 2024-03-27 10:02AM EDT | 31.00 | 15.55 | 14.50 | 18.40 | 0.00 | - | 2 | 5 | 96.48% |
| BITO260116P00032000 | 2024-06-21 10:09AM EDT | 32.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BITO260116P00033000 | 2024-05-07 10:43AM EDT | 33.00 | 18.64 | 16.50 | 21.20 | 0.00 | - | 1 | 11 | 103.69% |
| BITO260116P00034000 | 2024-04-08 2:49PM EDT | 34.00 | 18.40 | 17.40 | 22.00 | 0.00 | - | - | 1 | 103.93% |
| BITO260116P00035000 | 2024-06-24 2:42PM EDT | 35.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| BITO260116P00036000 | 2024-03-25 3:15PM EDT | 36.00 | 20.00 | 19.00 | 23.20 | 0.00 | - | 3 | 3 | 101.55% |
| BITO260116P00040000 | 2024-03-26 1:44PM EDT | 40.00 | 24.15 | 22.50 | 26.70 | 0.00 | - | 8 | 8 | 102.59% |
| BITO260116P00044000 | 2024-03-04 10:57AM EDT | 44.00 | 27.10 | 25.50 | 30.50 | 0.00 | - | 2 | 2 | 102.10% |
| BITO260116P00045000 | 2024-04-26 9:55AM EDT | 45.00 | 29.15 | 27.50 | 32.50 | 0.00 | - | 3 | 15 | 111.94% |
| BITO260116P00050000 | 2024-05-16 1:25PM EDT | 50.00 | 32.00 | 31.50 | 36.45 | 0.00 | - | 2 | 5 | 107.98% |
© 2024 Yahoo. All rights reserved.