Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,010.98 -1,123.93 (-1.75%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503C00018000 | 2024-04-23 10:17AM EDT | 18.00 | 11.40 | 9.35 | 10.05 | 0.00 | - | 1 | 21 | 50.00% |
| BITO240503C00019000 | 2024-04-08 9:47AM EDT | 19.00 | 12.72 | 8.15 | 9.35 | 0.00 | - | 1 | 0 | 142.97% |
| BITO240503C00020000 | 2024-04-19 12:06PM EDT | 20.00 | 8.26 | 7.20 | 8.40 | 0.00 | - | 1 | 0 | 143.75% |
| BITO240503C00022000 | 2024-04-12 1:05PM EDT | 22.00 | 8.20 | 5.10 | 6.30 | 0.00 | - | 1 | 1 | 50.00% |
| BITO240503C00023000 | 2024-04-26 10:49AM EDT | 23.00 | 4.85 | 4.35 | 5.35 | -0.65 | -11.82% | 1 | 19 | 100.78% |
| BITO240503C00024000 | 2024-04-17 11:46AM EDT | 24.00 | 3.80 | 3.15 | 4.35 | +0.92 | +31.94% | 10 | 276 | 63.67% |
| BITO240503C00024500 | 2024-04-12 1:17PM EDT | 24.50 | 5.65 | 2.51 | 4.00 | 0.00 | - | 4 | 4 | 57.42% |
| BITO240503C00025000 | 2024-04-26 1:10PM EDT | 25.00 | 2.69 | 2.01 | 3.30 | -0.51 | -15.94% | 2 | 34 | 110.16% |
| BITO240503C00025500 | 2024-04-26 3:01PM EDT | 25.50 | 2.60 | 2.03 | 2.61 | -0.43 | -14.19% | 50 | 11 | 52.15% |
| BITO240503C00026000 | 2024-04-26 2:45PM EDT | 26.00 | 1.97 | 1.30 | 2.12 | -0.29 | -12.83% | 23 | 1,032 | 71.48% |
| BITO240503C00026500 | 2024-04-26 3:59PM EDT | 26.50 | 1.35 | 1.16 | 1.50 | -0.20 | -12.90% | 104 | 253 | 50.29% |
| BITO240503C00027000 | 2024-04-26 3:40PM EDT | 27.00 | 1.00 | 0.86 | 1.13 | -0.33 | -24.81% | 967 | 3,639 | 48.15% |
| BITO240503C00027500 | 2024-04-26 3:59PM EDT | 27.50 | 0.68 | 0.60 | 0.71 | -0.35 | -33.98% | 311 | 1,367 | 39.65% |
| BITO240503C00028000 | 2024-04-26 3:59PM EDT | 28.00 | 0.45 | 0.44 | 0.49 | -0.29 | -39.19% | 4,172 | 10,009 | 40.82% |
| BITO240503C00028500 | 2024-04-26 3:53PM EDT | 28.50 | 0.31 | 0.29 | 0.31 | -0.24 | -43.64% | 4,131 | 4,416 | 40.63% |
| BITO240503C00029000 | 2024-04-26 3:59PM EDT | 29.00 | 0.18 | 0.18 | 0.22 | -0.22 | -55.00% | 1,742 | 2,538 | 43.56% |
| BITO240503C00029500 | 2024-04-26 3:58PM EDT | 29.50 | 0.14 | 0.10 | 0.15 | -0.14 | -50.00% | 553 | 3,607 | 45.51% |
| BITO240503C00030000 | 2024-04-26 3:59PM EDT | 30.00 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 875 | 3,929 | 47.07% |
| BITO240503C00030500 | 2024-04-26 3:59PM EDT | 30.50 | 0.06 | 0.04 | 0.06 | -0.08 | -57.14% | 356 | 1,297 | 47.27% |
| BITO240503C00031000 | 2024-04-26 3:56PM EDT | 31.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 1,087 | 3,450 | 51.17% |
| BITO240503C00031500 | 2024-04-26 3:51PM EDT | 31.50 | 0.04 | 0.03 | 0.09 | -0.05 | -55.56% | 15 | 702 | 58.98% |
| BITO240503C00032000 | 2024-04-26 3:30PM EDT | 32.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 87 | 1,767 | 58.20% |
| BITO240503C00032500 | 2024-04-26 1:09PM EDT | 32.50 | 0.01 | 0.01 | 0.06 | -0.04 | -80.00% | 102 | 703 | 63.28% |
| BITO240503C00033000 | 2024-04-26 3:48PM EDT | 33.00 | 0.02 | 0.01 | 0.08 | -0.02 | -50.00% | 31 | 1,183 | 71.09% |
| BITO240503C00033500 | 2024-04-26 1:03PM EDT | 33.50 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 53 | 212 | 74.22% |
| BITO240503C00034000 | 2024-04-26 1:26PM EDT | 34.00 | 0.03 | 0.01 | 0.08 | -0.01 | -25.00% | 4 | 2,100 | 80.47% |
| BITO240503C00034500 | 2024-04-26 12:01PM EDT | 34.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 99 | 83.59% |
| BITO240503C00035000 | 2024-04-26 3:59PM EDT | 35.00 | 0.01 | 0.01 | 0.07 | -0.01 | -50.00% | 20 | 732 | 88.28% |
| BITO240503C00035500 | 2024-04-25 10:40AM EDT | 35.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 15 | 90.63% |
| BITO240503C00036000 | 2024-04-23 2:28PM EDT | 36.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 47 | 103 | 94.53% |
| BITO240503C00037000 | 2024-04-23 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 50 | 160 | 102.34% |
| BITO240503C00038000 | 2024-04-23 1:08PM EDT | 38.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 285 | 98.44% |
| BITO240503C00039000 | 2024-04-23 2:59PM EDT | 39.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 1 | 15 | 165.63% |
| BITO240503C00040000 | 2024-04-25 11:24AM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 43 | 118.75% |
| BITO240503C00041000 | 2024-04-15 11:20AM EDT | 41.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 139.06% |
| BITO240503C00042000 | 2024-04-15 10:58AM EDT | 42.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 38 | 191.80% |
| BITO240503C00043000 | 2024-04-19 3:30PM EDT | 43.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 199.61% |
| BITO240503C00044000 | 2024-04-23 9:33AM EDT | 44.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 5 | 11 | 207.42% |
| BITO240503C00045000 | 2024-04-18 10:48AM EDT | 45.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 4 | 127 | 134.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503P00018000 | 2024-04-19 3:57PM EDT | 18.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 110 | 122 | 118.75% |
| BITO240503P00019000 | 2024-04-26 3:17PM EDT | 19.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 3 | 31 | 125.00% |
| BITO240503P00020000 | 2024-04-26 3:22PM EDT | 20.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 16 | 1,829 | 146.88% |
| BITO240503P00021000 | 2024-04-26 3:24PM EDT | 21.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 3 | 20 | 95.31% |
| BITO240503P00022000 | 2024-04-26 2:32PM EDT | 22.00 | 0.04 | 0.01 | 0.07 | +0.01 | +33.33% | 62 | 622 | 90.63% |
| BITO240503P00023000 | 2024-04-26 1:39PM EDT | 23.00 | 0.03 | 0.03 | 0.14 | -0.02 | -40.00% | 28 | 198 | 87.89% |
| BITO240503P00024000 | 2024-04-26 3:14PM EDT | 24.00 | 0.11 | 0.06 | 0.14 | -0.01 | -8.33% | 336 | 646 | 74.61% |
| BITO240503P00024500 | 2024-04-26 3:58PM EDT | 24.50 | 0.13 | 0.10 | 0.20 | -0.06 | -31.58% | 406 | 173 | 73.83% |
| BITO240503P00025000 | 2024-04-26 3:57PM EDT | 25.00 | 0.20 | 0.17 | 0.22 | -0.03 | -13.04% | 717 | 1,082 | 70.70% |
| BITO240503P00025500 | 2024-04-26 3:51PM EDT | 25.50 | 0.26 | 0.24 | 0.36 | -0.07 | -21.21% | 410 | 531 | 71.88% |
| BITO240503P00026000 | 2024-04-26 3:59PM EDT | 26.00 | 0.46 | 0.39 | 0.48 | -0.01 | -2.13% | 814 | 870 | 72.75% |
| BITO240503P00026500 | 2024-04-26 3:53PM EDT | 26.50 | 0.63 | 0.63 | 0.80 | -0.02 | -3.08% | 1,278 | 403 | 81.64% |
| BITO240503P00027000 | 2024-04-26 3:59PM EDT | 27.00 | 0.92 | 0.82 | 0.96 | +0.06 | +6.98% | 7,007 | 5,131 | 79.98% |
| BITO240503P00027500 | 2024-04-26 3:59PM EDT | 27.50 | 1.15 | 1.16 | 1.32 | 0.00 | - | 681 | 6,788 | 87.79% |
| BITO240503P00028000 | 2024-04-26 3:54PM EDT | 28.00 | 1.55 | 1.53 | 1.70 | +0.09 | +6.16% | 1,613 | 5,192 | 94.92% |
| BITO240503P00028500 | 2024-04-26 3:58PM EDT | 28.50 | 1.98 | 1.83 | 3.25 | +0.11 | +5.88% | 139 | 1,967 | 136.52% |
| BITO240503P00029000 | 2024-04-26 3:50PM EDT | 29.00 | 2.45 | 2.39 | 2.59 | +0.14 | +6.06% | 608 | 2,444 | 112.79% |
| BITO240503P00029500 | 2024-04-26 3:54PM EDT | 29.50 | 2.98 | 2.07 | 3.55 | +0.38 | +14.62% | 112 | 1,549 | 111.91% |
| BITO240503P00030000 | 2024-04-26 3:24PM EDT | 30.00 | 3.34 | 3.10 | 4.30 | +0.09 | +2.77% | 69 | 424 | 149.41% |
| BITO240503P00030500 | 2024-04-26 1:38PM EDT | 30.50 | 3.74 | 3.60 | 4.25 | +0.14 | +3.89% | 40 | 68 | 140.53% |
| BITO240503P00031000 | 2024-04-26 3:37PM EDT | 31.00 | 4.30 | 3.50 | 5.35 | +0.49 | +12.86% | 52 | 76 | 150.00% |
| BITO240503P00031500 | 2024-04-24 3:41PM EDT | 31.50 | 4.18 | 3.95 | 6.45 | 0.00 | - | 11 | 15 | 178.91% |
| BITO240503P00032000 | 2024-04-25 2:07PM EDT | 32.00 | 4.79 | 4.80 | 6.90 | -0.26 | -5.15% | 6 | 94 | 198.63% |
| BITO240503P00032500 | 2024-04-02 11:50AM EDT | 32.50 | 5.90 | 5.30 | 6.05 | 0.00 | - | 4 | 4 | 157.03% |
| BITO240503P00033000 | 2024-04-24 12:09PM EDT | 33.00 | 5.57 | 5.45 | 7.05 | 0.00 | - | 1 | 34 | 170.80% |
| BITO240503P00034000 | 2024-04-25 11:39AM EDT | 34.00 | 7.43 | 6.55 | 8.15 | 0.00 | - | 4 | 6 | 193.75% |
| BITO240503P00035000 | 2024-04-15 10:29AM EDT | 35.00 | 7.38 | 7.50 | 9.85 | 0.00 | - | 3 | 9 | 233.79% |
| BITO240503P00045000 | 2024-04-01 11:27AM EDT | 45.00 | 16.63 | 16.95 | 19.90 | 0.00 | - | - | 71 | 325.59% |
© 2024 Yahoo. All rights reserved.