Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,911.72 +3,824.23 (+6.47%) CMC Crypto 200
1,361.29 +84.31 (+6.60%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240510C00020000 | 2024-05-03 12:15PM EDT | 20.00 | 5.19 | 4.90 | 6.00 | +1.04 | +25.06% | 35 | 62 | 137.50% |
| BITO240510C00021000 | 2024-05-03 2:01PM EDT | 21.00 | 4.25 | 4.20 | 4.85 | +1.54 | +56.83% | 35 | 2 | 126.17% |
| BITO240510C00023000 | 2024-05-03 3:28PM EDT | 23.00 | 2.40 | 2.18 | 2.53 | +0.90 | +60.00% | 368 | 495 | 60.16% |
| BITO240510C00024000 | 2024-05-03 3:59PM EDT | 24.00 | 1.52 | 1.45 | 1.58 | +0.66 | +76.74% | 1,124 | 6,951 | 55.47% |
| BITO240510C00025000 | 2024-05-03 3:58PM EDT | 25.00 | 0.84 | 0.86 | 0.88 | +0.39 | +86.67% | 900 | 930 | 54.49% |
| BITO240510C00025500 | 2024-05-03 3:59PM EDT | 25.50 | 0.60 | 0.57 | 0.64 | +0.28 | +87.50% | 570 | 2,967 | 52.54% |
| BITO240510C00026000 | 2024-05-03 3:59PM EDT | 26.00 | 0.43 | 0.40 | 0.44 | +0.20 | +86.96% | 4,886 | 759 | 52.73% |
| BITO240510C00026500 | 2024-05-03 3:59PM EDT | 26.50 | 0.29 | 0.28 | 0.30 | +0.13 | +81.25% | 1,032 | 1,124 | 53.61% |
| BITO240510C00027000 | 2024-05-03 3:59PM EDT | 27.00 | 0.19 | 0.19 | 0.20 | +0.06 | +46.15% | 1,112 | 1,142 | 54.30% |
| BITO240510C00027500 | 2024-05-03 3:58PM EDT | 27.50 | 0.13 | 0.13 | 0.14 | +0.04 | +44.44% | 569 | 983 | 55.86% |
| BITO240510C00028000 | 2024-05-03 3:58PM EDT | 28.00 | 0.08 | 0.08 | 0.10 | +0.02 | +33.33% | 647 | 842 | 57.03% |
| BITO240510C00028500 | 2024-05-03 3:35PM EDT | 28.50 | 0.05 | 0.05 | 0.07 | 0.00 | - | 104 | 586 | 57.81% |
| BITO240510C00029000 | 2024-05-03 3:49PM EDT | 29.00 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 106 | 513 | 60.55% |
| BITO240510C00029500 | 2024-05-03 3:59PM EDT | 29.50 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 24 | 666 | 63.28% |
| BITO240510C00030000 | 2024-05-03 3:09PM EDT | 30.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 226 | 2,630 | 68.75% |
| BITO240510C00030500 | 2024-05-03 12:37PM EDT | 30.50 | 0.02 | 0.01 | 0.07 | 0.00 | - | 31 | 223 | 75.78% |
| BITO240510C00031000 | 2024-05-03 3:46PM EDT | 31.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 297 | 563 | 71.88% |
| BITO240510C00031500 | 2024-05-02 2:35PM EDT | 31.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 79.69% |
| BITO240510C00032000 | 2024-05-02 3:52PM EDT | 32.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 13 | 354 | 96.09% |
| BITO240510C00032500 | 2024-04-30 2:08PM EDT | 32.50 | 0.22 | 0.01 | 0.25 | 0.00 | - | 10 | 64 | 119.92% |
| BITO240510C00033000 | 2024-05-01 12:13PM EDT | 33.00 | 0.45 | 0.01 | 0.05 | +0.44 | +4,400.00% | 4 | 150 | 95.31% |
| BITO240510C00033500 | 2024-04-29 11:50AM EDT | 33.50 | 0.03 | 0.00 | 0.45 | 0.00 | - | 2 | 56 | 148.05% |
| BITO240510C00034000 | 2024-05-01 10:11AM EDT | 34.00 | 0.02 | 0.01 | 0.45 | 0.00 | - | 102 | 250 | 154.30% |
| BITO240510C00034500 | 2024-05-02 11:57AM EDT | 34.50 | 0.01 | 0.00 | 0.46 | 0.00 | - | 1 | 43 | 159.77% |
| BITO240510C00035000 | 2024-05-02 10:25AM EDT | 35.00 | 0.24 | 0.00 | 0.44 | -0.02 | -7.69% | 1 | 2,022 | 163.28% |
| BITO240510C00035500 | 2024-04-26 3:41PM EDT | 35.50 | 0.07 | 0.00 | 0.45 | 0.00 | - | 15 | 15 | 169.34% |
| BITO240510C00036000 | 2024-04-23 9:32AM EDT | 36.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 2 | 94 | 174.22% |
| BITO240510C00036500 | 2024-04-26 10:22AM EDT | 36.50 | 0.04 | 0.00 | 0.45 | 0.00 | - | 1 | 13 | 179.30% |
| BITO240510C00037000 | 2024-05-03 3:00PM EDT | 37.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 97 | 18 | 148.44% |
| BITO240510C00038000 | 2024-04-10 2:27PM EDT | 38.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | - | 1 | 193.36% |
| BITO240510C00039000 | 2024-04-24 10:17AM EDT | 39.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 23 | 202.34% |
| BITO240510C00040000 | 2024-04-22 2:27PM EDT | 40.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 146.88% |
| BITO240510C00042000 | 2024-04-15 2:43PM EDT | 42.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 227.34% |
| BITO240510C00043000 | 2024-04-19 11:30AM EDT | 43.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 11 | 235.16% |
| BITO240510C00044000 | 2024-04-10 3:59PM EDT | 44.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | - | 6 | 171.88% |
| BITO240510C00045000 | 2024-04-22 2:27PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 81 | 176.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240510P00020000 | 2024-05-03 2:07PM EDT | 20.00 | 0.04 | 0.01 | 0.08 | -0.02 | -33.33% | 20 | 307 | 94.53% |
| BITO240510P00021000 | 2024-05-03 2:58PM EDT | 21.00 | 0.03 | 0.03 | 0.07 | -0.07 | -70.00% | 785 | 562 | 79.30% |
| BITO240510P00022000 | 2024-05-03 3:56PM EDT | 22.00 | 0.07 | 0.05 | 0.07 | -0.14 | -66.67% | 367 | 970 | 64.84% |
| BITO240510P00022500 | 2024-05-03 3:51PM EDT | 22.50 | 0.08 | 0.07 | 0.10 | -0.20 | -71.43% | 113 | 252 | 61.72% |
| BITO240510P00023000 | 2024-05-03 3:58PM EDT | 23.00 | 0.11 | 0.11 | 0.13 | -0.27 | -71.05% | 905 | 1,393 | 57.81% |
| BITO240510P00023500 | 2024-05-03 3:59PM EDT | 23.50 | 0.16 | 0.16 | 0.17 | -0.41 | -71.93% | 434 | 2,001 | 53.52% |
| BITO240510P00024000 | 2024-05-03 3:59PM EDT | 24.00 | 0.26 | 0.25 | 0.27 | -0.48 | -64.86% | 1,048 | 2,343 | 52.15% |
| BITO240510P00024500 | 2024-05-03 3:59PM EDT | 24.50 | 0.38 | 0.36 | 0.40 | -0.66 | -63.46% | 413 | 1,583 | 51.17% |
| BITO240510P00025000 | 2024-05-03 3:59PM EDT | 25.00 | 0.56 | 0.55 | 0.59 | -0.76 | -57.58% | 664 | 1,696 | 50.00% |
| BITO240510P00025500 | 2024-05-03 3:20PM EDT | 25.50 | 0.90 | 0.79 | 0.84 | -0.84 | -48.28% | 554 | 2,186 | 49.32% |
| BITO240510P00026000 | 2024-05-03 3:55PM EDT | 26.00 | 1.17 | 1.05 | 1.28 | -0.95 | -44.81% | 1,181 | 380 | 50.00% |
| BITO240510P00026500 | 2024-05-03 3:06PM EDT | 26.50 | 1.59 | 1.46 | 1.81 | -0.99 | -38.37% | 121 | 2,348 | 59.18% |
| BITO240510P00027000 | 2024-05-03 3:55PM EDT | 27.00 | 1.97 | 1.87 | 1.94 | -1.08 | -35.41% | 348 | 430 | 50.59% |
| BITO240510P00027500 | 2024-05-03 3:52PM EDT | 27.50 | 2.44 | 1.13 | 2.41 | -1.01 | -29.28% | 70 | 564 | 55.27% |
| BITO240510P00028000 | 2024-05-03 3:53PM EDT | 28.00 | 2.87 | 2.63 | 2.89 | -1.13 | -28.25% | 223 | 1,186 | 60.16% |
| BITO240510P00028500 | 2024-05-03 1:42PM EDT | 28.50 | 3.33 | 2.71 | 5.40 | -1.18 | -26.16% | 4 | 479 | 135.35% |
| BITO240510P00029000 | 2024-05-03 3:58PM EDT | 29.00 | 4.00 | 3.65 | 5.80 | -1.20 | -23.08% | 73 | 219 | 158.89% |
| BITO240510P00029500 | 2024-05-02 9:40AM EDT | 29.50 | 6.37 | 3.65 | 6.40 | 0.00 | - | 2 | 33 | 150.98% |
| BITO240510P00030000 | 2024-05-03 3:51PM EDT | 30.00 | 5.41 | 4.15 | 6.85 | -0.56 | -9.38% | 18 | 79 | 157.13% |
| BITO240510P00030500 | 2024-04-26 9:47AM EDT | 30.50 | 3.66 | 4.25 | 6.95 | 0.00 | - | 3 | 1 | 123.83% |
| BITO240510P00031000 | 2024-04-22 3:19PM EDT | 31.00 | 3.65 | 5.20 | 7.85 | 0.00 | - | 1 | 9 | 175.39% |
| BITO240510P00031500 | 2024-05-03 3:11PM EDT | 31.50 | 6.52 | 4.75 | 6.35 | +2.07 | +46.52% | 3 | 0 | 95.31% |
| BITO240510P00032000 | 2024-05-03 10:33AM EDT | 32.00 | 6.95 | 5.35 | 6.85 | +0.06 | +0.87% | 2 | 0 | 100.39% |
| BITO240510P00032500 | 2024-05-02 12:00PM EDT | 32.50 | 8.37 | 6.90 | 7.90 | 0.00 | - | 2 | 0 | 117.58% |
| BITO240510P00033000 | 2024-05-03 10:34AM EDT | 33.00 | 8.24 | 7.60 | 8.00 | -0.79 | -8.75% | 7 | 7 | 90.63% |
| BITO240510P00033500 | 2024-05-02 1:35PM EDT | 33.50 | 9.50 | 7.35 | 8.55 | 0.00 | - | 20 | 10 | 155.08% |
| BITO240510P00034500 | 2024-04-25 10:17AM EDT | 34.50 | 6.21 | 7.70 | 9.35 | 0.00 | - | - | 1 | 125.00% |
| BITO240510P00035000 | 2024-05-01 3:24PM EDT | 35.00 | 11.45 | 9.35 | 9.90 | 0.00 | - | 170 | 0 | 142.97% |
© 2024 Yahoo. All rights reserved.