Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,313.08 +4,384.15 (+6.55%) CMC Crypto 200
1,541.11 +52.57 (+3.53%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240607C00018000 | 2024-05-14 2:32PM EDT | 18.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| BITO240607C00020000 | 2024-05-01 9:58AM EDT | 20.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BITO240607C00021000 | 2024-05-14 9:58AM EDT | 21.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| BITO240607C00022000 | 2024-05-20 3:55PM EDT | 22.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 26 | 42 | 0.00% |
| BITO240607C00023000 | 2024-05-16 10:02AM EDT | 23.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 32 | 150 | 0.00% |
| BITO240607C00023500 | 2024-05-02 3:10PM EDT | 23.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BITO240607C00024000 | 2024-05-20 3:33PM EDT | 24.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 17 | 236 | 0.00% |
| BITO240607C00024500 | 2024-05-20 11:23AM EDT | 24.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| BITO240607C00025000 | 2024-05-20 3:36PM EDT | 25.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 7 | 81 | 0.00% |
| BITO240607C00025500 | 2024-05-20 3:23PM EDT | 25.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 9 | 119 | 0.00% |
| BITO240607C00026000 | 2024-05-20 3:33PM EDT | 26.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 216 | 279 | 0.00% |
| BITO240607C00026500 | 2024-05-20 3:22PM EDT | 26.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 83 | 0.00% |
| BITO240607C00027000 | 2024-05-20 3:58PM EDT | 27.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 550 | 575 | 0.00% |
| BITO240607C00027500 | 2024-05-20 3:54PM EDT | 27.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 135 | 142 | 0.00% |
| BITO240607C00028000 | 2024-05-20 3:55PM EDT | 28.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 362 | 307 | 0.00% |
| BITO240607C00028500 | 2024-05-20 3:59PM EDT | 28.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 47 | 63 | 0.20% |
| BITO240607C00029000 | 2024-05-20 3:59PM EDT | 29.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 92 | 266 | 3.13% |
| BITO240607C00029500 | 2024-05-20 3:50PM EDT | 29.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 6.25% |
| BITO240607C00030000 | 2024-05-20 3:49PM EDT | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 138 | 252 | 6.25% |
| BITO240607C00030500 | 2024-05-20 12:01PM EDT | 30.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 180 | 6.25% |
| BITO240607C00031000 | 2024-05-20 3:24PM EDT | 31.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 62 | 121 | 12.50% |
| BITO240607C00031500 | 2024-05-20 3:35PM EDT | 31.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 12.50% |
| BITO240607C00032000 | 2024-05-20 3:46PM EDT | 32.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 12.50% |
| BITO240607C00032500 | 2024-05-16 10:48AM EDT | 32.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| BITO240607C00033000 | 2024-05-20 3:37PM EDT | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 12.50% |
| BITO240607C00033500 | 2024-05-17 10:25AM EDT | 33.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| BITO240607C00034000 | 2024-05-17 9:30AM EDT | 34.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 25.00% |
| BITO240607C00035000 | 2024-05-17 11:29AM EDT | 35.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| BITO240607C00036000 | 2024-05-15 12:02PM EDT | 36.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| BITO240607C00037000 | 2024-05-20 11:24AM EDT | 37.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240607P00018000 | 2024-05-15 3:32PM EDT | 18.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| BITO240607P00020000 | 2024-05-20 3:29PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 50.00% |
| BITO240607P00021000 | 2024-05-16 2:21PM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 25.00% |
| BITO240607P00022000 | 2024-05-20 3:15PM EDT | 22.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 49 | 84 | 25.00% |
| BITO240607P00023000 | 2024-05-20 3:58PM EDT | 23.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 105 | 692 | 25.00% |
| BITO240607P00023500 | 2024-05-20 2:20PM EDT | 23.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 25.00% |
| BITO240607P00024000 | 2024-05-20 3:24PM EDT | 24.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 25.00% |
| BITO240607P00024500 | 2024-05-20 11:31AM EDT | 24.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 15 | 49 | 12.50% |
| BITO240607P00025000 | 2024-05-20 3:33PM EDT | 25.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 122 | 667 | 12.50% |
| BITO240607P00025500 | 2024-05-20 3:58PM EDT | 25.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 17 | 40 | 12.50% |
| BITO240607P00026000 | 2024-05-20 3:11PM EDT | 26.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 59 | 109 | 12.50% |
| BITO240607P00026500 | 2024-05-20 12:57PM EDT | 26.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 6.25% |
| BITO240607P00027000 | 2024-05-20 3:04PM EDT | 27.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 70 | 259 | 6.25% |
| BITO240607P00027500 | 2024-05-20 11:58AM EDT | 27.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 21 | 31 | 6.25% |
| BITO240607P00028000 | 2024-05-20 3:52PM EDT | 28.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 33 | 94 | 3.13% |
| BITO240607P00028500 | 2024-05-17 3:31PM EDT | 28.50 | 3.47 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BITO240607P00029000 | 2024-05-17 3:55PM EDT | 29.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| BITO240607P00029500 | 2024-05-15 12:16PM EDT | 29.50 | 4.24 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| BITO240607P00030000 | 2024-05-14 10:28AM EDT | 30.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BITO240607P00030500 | 2024-05-01 3:19PM EDT | 30.50 | 7.81 | 0.00 | 0.00 | 0.00 | - | 20 | 15 | 0.00% |
| BITO240607P00031000 | 2024-05-17 3:28PM EDT | 31.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BITO240607P00031500 | 2024-05-08 2:49PM EDT | 31.50 | 7.93 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BITO240607P00032000 | 2024-05-14 9:40AM EDT | 32.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| BITO240607P00033000 | 2024-05-20 3:39PM EDT | 33.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| BITO240607P00033500 | 2024-05-02 1:33PM EDT | 33.50 | 10.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BITO240607P00035000 | 2024-05-14 9:40AM EDT | 35.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BITO240607P00036000 | 2024-05-14 12:16PM EDT | 36.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BITO240607P00040000 | 2024-04-26 12:50PM EDT | 40.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.