Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,976.73 +1,560.28 (+2.39%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240621C00001000 | 2024-05-01 10:37AM EDT | 1.00 | 22.35 | 25.40 | 28.00 | 0.00 | - | 4 | 2 | 926.56% |
| BITO240621C00007000 | 2023-08-28 2:15PM EDT | 7.00 | 5.90 | 4.60 | 7.25 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240621C00008000 | 2023-10-31 3:50PM EDT | 8.00 | 11.65 | 10.00 | 12.20 | 0.00 | - | 15 | 0 | 0.00% |
| BITO240621C00009000 | 2024-03-28 3:28PM EDT | 9.00 | 23.25 | 18.05 | 19.55 | 0.00 | - | 5 | 3 | 276.17% |
| BITO240621C00010000 | 2024-04-30 3:41PM EDT | 10.00 | 16.10 | 15.30 | 18.85 | 0.00 | - | 20 | 10 | 355.18% |
| BITO240621C00011000 | 2024-01-19 11:53AM EDT | 11.00 | 9.10 | 12.00 | 16.00 | 0.00 | - | 1 | 1 | 0.00% |
| BITO240621C00012000 | 2024-03-28 3:28PM EDT | 12.00 | 20.25 | 14.10 | 16.50 | 0.00 | - | 12 | 1 | 137.89% |
| BITO240621C00013000 | 2024-04-30 3:56PM EDT | 13.00 | 12.25 | 12.35 | 15.90 | 0.00 | - | 14,910 | 2 | 279.49% |
| BITO240621C00014000 | 2024-05-17 2:13PM EDT | 14.00 | 13.29 | 12.00 | 14.90 | +3.81 | +40.19% | 2 | 9 | 140.63% |
| BITO240621C00015000 | 2024-05-13 2:57PM EDT | 15.00 | 10.50 | 11.55 | 13.00 | 0.00 | - | 1 | 31 | 97.66% |
| BITO240621C00016000 | 2024-05-17 3:40PM EDT | 16.00 | 11.25 | 10.60 | 12.00 | +2.90 | +34.73% | 120 | 96 | 93.75% |
| BITO240621C00017000 | 2024-05-16 9:30AM EDT | 17.00 | 10.20 | 9.60 | 11.85 | +0.40 | +4.08% | 1 | 187 | 129.59% |
| BITO240621C00018000 | 2024-05-17 2:57PM EDT | 18.00 | 9.20 | 9.10 | 9.75 | -0.10 | -1.08% | 4 | 507 | 91.99% |
| BITO240621C00019000 | 2024-05-15 10:40AM EDT | 19.00 | 7.20 | 7.60 | 9.00 | 0.00 | - | 5 | 56 | 67.19% |
| BITO240621C00020000 | 2024-05-17 11:20AM EDT | 20.00 | 7.52 | 6.10 | 7.55 | +0.77 | +11.41% | 12 | 693 | 82.62% |
| BITO240621C00021000 | 2024-05-17 3:15PM EDT | 21.00 | 6.10 | 5.25 | 7.00 | +0.40 | +7.02% | 8 | 720 | 97.75% |
| BITO240621C00022000 | 2024-05-15 3:39PM EDT | 22.00 | 5.06 | 4.80 | 5.60 | +0.06 | +1.20% | 2 | 6,889 | 65.82% |
| BITO240621C00023000 | 2024-05-17 2:00PM EDT | 23.00 | 4.25 | 3.40 | 5.00 | +0.25 | +6.25% | 28 | 616 | 74.51% |
| BITO240621C00024000 | 2024-05-17 3:48PM EDT | 24.00 | 3.34 | 3.30 | 3.60 | +0.45 | +15.57% | 133 | 2,723 | 46.19% |
| BITO240621C00025000 | 2024-05-17 3:58PM EDT | 25.00 | 2.76 | 2.70 | 2.76 | +0.40 | +16.95% | 438 | 15,157 | 42.68% |
| BITO240621C00026000 | 2024-05-17 3:51PM EDT | 26.00 | 2.20 | 2.00 | 2.29 | +0.46 | +26.44% | 8,749 | 10,214 | 48.93% |
| BITO240621C00027000 | 2024-05-17 3:49PM EDT | 27.00 | 1.69 | 1.59 | 1.66 | +0.29 | +20.71% | 11,264 | 5,798 | 46.24% |
| BITO240621C00028000 | 2024-05-17 3:52PM EDT | 28.00 | 1.26 | 1.24 | 1.29 | +0.19 | +17.76% | 10,265 | 3,244 | 48.44% |
| BITO240621C00029000 | 2024-05-17 3:59PM EDT | 29.00 | 1.00 | 0.92 | 1.00 | +0.16 | +19.05% | 10,833 | 1,750 | 50.39% |
| BITO240621C00030000 | 2024-05-17 3:58PM EDT | 30.00 | 0.76 | 0.72 | 0.78 | +0.12 | +18.75% | 3,545 | 24,581 | 51.32% |
| BITO240621C00031000 | 2024-05-17 3:45PM EDT | 31.00 | 0.57 | 0.50 | 0.61 | +0.14 | +32.56% | 72 | 4,523 | 52.05% |
| BITO240621C00032000 | 2024-05-17 3:57PM EDT | 32.00 | 0.43 | 0.43 | 0.45 | -0.01 | -2.27% | 455 | 2,255 | 54.20% |
| BITO240621C00033000 | 2024-05-17 12:30PM EDT | 33.00 | 0.37 | 0.29 | 0.40 | +0.02 | +5.71% | 40 | 2,029 | 55.86% |
| BITO240621C00034000 | 2024-05-17 3:37PM EDT | 34.00 | 0.31 | 0.24 | 0.42 | +0.06 | +24.00% | 22 | 1,987 | 60.64% |
| BITO240621C00035000 | 2024-05-17 3:59PM EDT | 35.00 | 0.22 | 0.21 | 0.25 | 0.00 | - | 3,348 | 16,258 | 59.86% |
| BITO240621C00036000 | 2024-05-17 1:54PM EDT | 36.00 | 0.19 | 0.13 | 0.22 | -0.04 | -17.39% | 3,173 | 748 | 60.55% |
| BITO240621C00037000 | 2024-05-17 2:38PM EDT | 37.00 | 0.22 | 0.09 | 0.23 | +0.05 | +29.41% | 33 | 623 | 63.67% |
| BITO240621C00038000 | 2024-05-15 3:48PM EDT | 38.00 | 0.27 | 0.01 | 0.44 | 0.00 | - | 2 | 106 | 73.05% |
| BITO240621C00039000 | 2024-05-07 2:36PM EDT | 39.00 | 0.10 | 0.01 | 0.52 | 0.00 | - | 201 | 423 | 80.18% |
| BITO240621C00040000 | 2024-05-17 11:30AM EDT | 40.00 | 0.14 | 0.05 | 0.26 | +0.04 | +40.00% | 519 | 3,081 | 75.00% |
| BITO240621C00041000 | 2024-05-16 10:43AM EDT | 41.00 | 0.15 | 0.08 | 0.12 | 0.00 | - | 1 | 229 | 72.46% |
| BITO240621C00042000 | 2024-05-17 11:08AM EDT | 42.00 | 0.16 | 0.00 | 0.11 | +0.10 | +166.67% | 3 | 117 | 68.75% |
| BITO240621C00043000 | 2024-05-06 1:13PM EDT | 43.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 2 | 9 | 81.05% |
| BITO240621C00044000 | 2024-05-16 1:43PM EDT | 44.00 | 0.12 | 0.01 | 0.23 | 0.00 | - | 12 | 48 | 84.77% |
| BITO240621C00045000 | 2024-05-17 12:40PM EDT | 45.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 30 | 5,541 | 78.52% |
| BITO240621C00046000 | 2024-05-06 1:15PM EDT | 46.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 1 | 10 | 89.45% |
| BITO240621C00047000 | 2024-05-06 1:15PM EDT | 47.00 | 0.08 | 0.00 | 0.49 | 0.00 | - | 2 | 29 | 107.23% |
| BITO240621C00048000 | 2024-05-14 3:46PM EDT | 48.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 2 | 410 | 110.16% |
| BITO240621C00049000 | 2024-05-06 1:16PM EDT | 49.00 | 0.07 | 0.00 | 0.49 | 0.00 | - | 1 | 6 | 113.28% |
| BITO240621C00050000 | 2024-05-17 3:08PM EDT | 50.00 | 0.06 | 0.00 | 0.08 | +0.03 | +100.00% | 350 | 5,390 | 86.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240621P00001000 | 2024-04-11 1:30PM EDT | 1.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4,073 | 437.50% |
| BITO240621P00002000 | 2024-03-04 3:31PM EDT | 2.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 4 | 8 | 892.19% |
| BITO240621P00003000 | 2023-10-26 11:47AM EDT | 3.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 574.22% |
| BITO240621P00004000 | 2023-12-05 1:10PM EDT | 4.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 2 | 78 | 581.25% |
| BITO240621P00005000 | 2024-04-02 11:31AM EDT | 5.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 11 | 15 | 243.75% |
| BITO240621P00006000 | 2024-05-10 1:25PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 163 | 196.88% |
| BITO240621P00007000 | 2024-01-09 11:50AM EDT | 7.00 | 0.48 | 0.00 | 0.19 | 0.00 | - | 1 | 13 | 227.34% |
| BITO240621P00008000 | 2024-03-05 10:43AM EDT | 8.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 20 | 39 | 185.94% |
| BITO240621P00009000 | 2024-03-19 1:12PM EDT | 9.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 6 | 681 | 175.78% |
| BITO240621P00010000 | 2024-05-15 3:40PM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 255 | 140.63% |
| BITO240621P00011000 | 2024-04-22 12:05PM EDT | 11.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 119 | 130.47% |
| BITO240621P00012000 | 2024-05-16 9:30AM EDT | 12.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 90 | 263 | 121.88% |
| BITO240621P00013000 | 2024-05-15 12:52PM EDT | 13.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 1 | 186 | 122.66% |
| BITO240621P00014000 | 2024-05-16 11:20AM EDT | 14.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 48 | 119 | 110.55% |
| BITO240621P00015000 | 2024-05-17 2:03PM EDT | 15.00 | 0.05 | 0.02 | 0.09 | -0.01 | -16.67% | 15 | 3,010 | 97.66% |
| BITO240621P00016000 | 2024-05-17 11:23AM EDT | 16.00 | 0.05 | 0.02 | 0.13 | +0.03 | +150.00% | 1 | 16,627 | 92.97% |
| BITO240621P00017000 | 2024-05-17 12:01PM EDT | 17.00 | 0.03 | 0.05 | 0.10 | -0.11 | -78.57% | 20 | 324 | 83.59% |
| BITO240621P00018000 | 2024-05-17 3:40PM EDT | 18.00 | 0.07 | 0.07 | 0.15 | -0.03 | -30.00% | 28 | 1,074 | 80.47% |
| BITO240621P00019000 | 2024-05-17 2:01PM EDT | 19.00 | 0.16 | 0.10 | 0.17 | -0.03 | -15.79% | 2 | 446 | 74.61% |
| BITO240621P00020000 | 2024-05-17 3:57PM EDT | 20.00 | 0.23 | 0.20 | 0.23 | -0.03 | -11.54% | 674 | 19,596 | 73.63% |
| BITO240621P00021000 | 2024-05-17 3:57PM EDT | 21.00 | 0.29 | 0.29 | 0.38 | -0.13 | -30.95% | 14 | 6,046 | 72.95% |
| BITO240621P00022000 | 2024-05-17 3:54PM EDT | 22.00 | 0.59 | 0.38 | 0.50 | +0.05 | +9.26% | 130 | 4,111 | 69.14% |
| BITO240621P00023000 | 2024-05-17 3:46PM EDT | 23.00 | 0.72 | 0.69 | 0.73 | -0.11 | -13.25% | 254 | 6,069 | 71.48% |
| BITO240621P00024000 | 2024-05-17 3:34PM EDT | 24.00 | 1.01 | 0.93 | 1.05 | -0.24 | -19.20% | 167 | 1,145 | 71.09% |
| BITO240621P00025000 | 2024-05-17 3:57PM EDT | 25.00 | 1.49 | 1.40 | 1.49 | -0.22 | -12.87% | 354 | 2,305 | 74.41% |
| BITO240621P00026000 | 2024-05-17 3:49PM EDT | 26.00 | 1.91 | 1.86 | 1.97 | -0.44 | -18.72% | 129 | 1,431 | 75.54% |
| BITO240621P00027000 | 2024-05-17 3:42PM EDT | 27.00 | 2.56 | 2.50 | 2.67 | -0.26 | -9.22% | 115 | 564 | 80.66% |
| BITO240621P00028000 | 2024-05-17 3:34PM EDT | 28.00 | 3.50 | 2.91 | 3.60 | -0.25 | -6.67% | 58 | 822 | 83.74% |
| BITO240621P00029000 | 2024-05-17 3:07PM EDT | 29.00 | 3.95 | 3.30 | 4.60 | -0.41 | -9.40% | 64 | 501 | 85.99% |
| BITO240621P00030000 | 2024-05-17 3:54PM EDT | 30.00 | 4.89 | 4.30 | 4.80 | -0.31 | -5.96% | 72 | 2,241 | 83.89% |
| BITO240621P00031000 | 2024-05-17 12:34PM EDT | 31.00 | 5.55 | 4.45 | 5.60 | -0.40 | -6.72% | 38 | 114 | 76.17% |
| BITO240621P00032000 | 2024-05-16 9:57AM EDT | 32.00 | 7.25 | 4.65 | 7.10 | 0.00 | - | 1 | 35 | 78.96% |
| BITO240621P00033000 | 2024-05-17 1:09PM EDT | 33.00 | 7.60 | 5.65 | 8.10 | -0.82 | -9.74% | 1 | 90 | 86.13% |
| BITO240621P00034000 | 2024-04-23 9:30AM EDT | 34.00 | 8.37 | 6.65 | 9.10 | 0.00 | - | 5 | 186 | 92.87% |
| BITO240621P00035000 | 2024-05-17 1:36PM EDT | 35.00 | 9.50 | 7.65 | 10.10 | -1.00 | -9.52% | 1 | 597 | 99.22% |
| BITO240621P00036000 | 2024-04-17 10:36AM EDT | 36.00 | 11.20 | 8.65 | 11.10 | 0.00 | - | 1 | 2 | 105.18% |
| BITO240621P00037000 | 2024-03-05 3:38PM EDT | 37.00 | 12.25 | 8.70 | 12.15 | 0.00 | - | - | 10 | 92.09% |
| BITO240621P00038000 | 2024-04-19 10:18AM EDT | 38.00 | 11.90 | 10.35 | 13.10 | 0.00 | - | 1 | 1 | 110.21% |
| BITO240621P00040000 | 2024-03-12 1:56PM EDT | 40.00 | 12.86 | 10.40 | 14.15 | 0.00 | - | 6 | 7 | 137.11% |
| BITO240621P00041000 | 2024-04-29 11:10AM EDT | 41.00 | 15.85 | 13.30 | 16.90 | 0.00 | - | 1 | 0 | 140.04% |
| BITO240621P00042000 | 2024-04-04 3:54PM EDT | 42.00 | 15.09 | 16.00 | 19.85 | 0.00 | - | 2 | 3 | 207.47% |
| BITO240621P00045000 | 2024-04-04 3:57PM EDT | 45.00 | 17.78 | 19.00 | 22.80 | 0.00 | - | 5 | 8 | 221.00% |
| BITO240621P00050000 | 2024-05-02 9:58AM EDT | 50.00 | 26.75 | 22.75 | 25.80 | 0.00 | - | 1 | 6 | 183.89% |
© 2024 Yahoo. All rights reserved.