Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,483.37 +10.14 (+0.19%) Dow
38,852.97 +74.87 (+0.19%) Nasdaq
17,853.54 -3.48 (-0.02%) Bitcoin USD
64,864.25 -412.88 (-0.63%) CMC Crypto 200
1,345.19 -44.21 (-3.18%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240628C00010000 | 2024-01-19 2:42PM EDT | 10.00 | 10.30 | 12.30 | 17.00 | 0.00 | - | 1 | 0 | 327.73% |
| BITO240628C00011000 | 2024-01-11 11:17AM EDT | 11.00 | 12.05 | 9.65 | 13.70 | 0.00 | - | 3 | 0 | 310.94% |
| BITO240628C00012000 | 2024-02-29 4:53PM EDT | 12.00 | 17.30 | 19.40 | 21.20 | 0.00 | - | 10 | 0 | 1,330.47% |
| BITO240628C00013000 | 2024-06-10 12:13PM EDT | 13.00 | 13.15 | 10.50 | 12.50 | 0.00 | - | 5 | 10 | 191.41% |
| BITO240628C00014000 | 2024-03-15 2:32PM EDT | 14.00 | 17.50 | 13.75 | 16.70 | 0.00 | - | 5 | 0 | 748.24% |
| BITO240628C00015000 | 2024-06-14 2:36PM EDT | 15.00 | 9.65 | 9.25 | 9.75 | 0.00 | - | 20 | 23 | 153.13% |
| BITO240628C00016000 | 2024-06-14 12:56PM EDT | 16.00 | 8.65 | 7.30 | 8.65 | 0.00 | - | 11 | 18 | 173.83% |
| BITO240628C00017000 | 2024-06-03 1:50PM EDT | 17.00 | 9.27 | 6.95 | 7.80 | 0.00 | - | 10 | 13 | 177.34% |
| BITO240628C00018000 | 2024-05-31 3:39PM EDT | 18.00 | 9.55 | 6.00 | 6.85 | 0.00 | - | 220 | 2 | 162.30% |
| BITO240628C00019000 | 2024-06-10 9:30AM EDT | 19.00 | 7.15 | 5.25 | 5.90 | 0.00 | - | 1 | 9 | 103.13% |
| BITO240628C00020000 | 2024-06-18 9:32AM EDT | 20.00 | 4.42 | 4.15 | 4.50 | -0.78 | -15.00% | 25 | 364 | 72.27% |
| BITO240628C00021000 | 2024-06-17 1:23PM EDT | 21.00 | 3.98 | 3.45 | 3.55 | 0.00 | - | 2 | 283 | 57.81% |
| BITO240628C00022000 | 2024-06-17 3:58PM EDT | 22.00 | 3.24 | 2.29 | 2.85 | 0.00 | - | 45 | 1,226 | 53.13% |
| BITO240628C00023000 | 2024-06-17 3:08PM EDT | 23.00 | 2.38 | 1.64 | 1.71 | 0.00 | - | 290 | 1,482 | 48.44% |
| BITO240628C00024000 | 2024-06-18 9:33AM EDT | 24.00 | 1.01 | 0.98 | 1.03 | -0.53 | -34.42% | 2 | 1,862 | 47.36% |
| BITO240628C00025000 | 2024-06-18 9:34AM EDT | 25.00 | 0.50 | 0.50 | 0.54 | -0.40 | -44.44% | 19 | 4,848 | 46.19% |
| BITO240628C00026000 | 2024-06-18 9:35AM EDT | 26.00 | 0.26 | 0.25 | 0.26 | -0.22 | -45.83% | 14 | 2,642 | 46.68% |
| BITO240628C00027000 | 2024-06-18 9:31AM EDT | 27.00 | 0.13 | 0.12 | 0.14 | -0.12 | -48.00% | 33 | 3,291 | 50.20% |
| BITO240628C00028000 | 2024-06-17 3:58PM EDT | 28.00 | 0.14 | 0.06 | 0.09 | 0.00 | - | 1,106 | 3,758 | 53.13% |
| BITO240628C00029000 | 2024-06-18 9:32AM EDT | 29.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 3 | 3,074 | 54.69% |
| BITO240628C00030000 | 2024-06-18 9:31AM EDT | 30.00 | 0.04 | 0.00 | 0.06 | -0.01 | -16.67% | 1 | 4,732 | 61.72% |
| BITO240628C00031000 | 2024-06-17 1:01PM EDT | 31.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 750 | 1,312 | 69.53% |
| BITO240628C00032000 | 2024-06-17 1:17PM EDT | 32.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 2,990 | 75.00% |
| BITO240628C00033000 | 2024-06-13 10:28AM EDT | 33.00 | 0.05 | 0.01 | 0.45 | 0.00 | - | 1 | 557 | 124.61% |
| BITO240628C00034000 | 2024-06-14 3:43PM EDT | 34.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 923 | 90.63% |
| BITO240628C00035000 | 2024-06-17 3:46PM EDT | 35.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 27 | 3,159 | 97.66% |
| BITO240628C00036000 | 2024-06-17 2:30PM EDT | 36.00 | 0.01 | 0.01 | 0.45 | 0.00 | - | 196 | 417 | 149.80% |
| BITO240628C00037000 | 2024-06-17 2:29PM EDT | 37.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 3 | 131 | 156.64% |
| BITO240628C00038000 | 2024-06-17 3:40PM EDT | 38.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 150 | 245 | 164.06% |
| BITO240628C00039000 | 2024-06-17 10:03AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 115 | 50.00% |
| BITO240628C00040000 | 2024-06-17 11:54AM EDT | 40.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 10 | 1,056 | 178.13% |
| BITO240628C00041000 | 2024-05-15 9:31AM EDT | 41.00 | 0.07 | 0.01 | 0.45 | 0.00 | - | 5 | 96 | 185.55% |
| BITO240628C00042000 | 2024-06-10 10:25AM EDT | 42.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 49 | 146.88% |
| BITO240628C00043000 | 2024-04-17 9:57AM EDT | 43.00 | 0.72 | 0.02 | 0.52 | 0.00 | - | 1 | 7 | 204.69% |
| BITO240628C00045000 | 2024-06-12 3:24PM EDT | 45.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 21 | 1,530 | 208.59% |
| BITO240628C00047000 | 2024-04-24 11:49AM EDT | 47.00 | 0.37 | 0.00 | 1.14 | 0.00 | - | - | 4 | 269.14% |
| BITO240628C00048000 | 2024-05-28 9:30AM EDT | 48.00 | 0.49 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 225.00% |
| BITO240628C00049000 | 2024-04-22 12:34PM EDT | 49.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BITO240628C00050000 | 2024-06-04 12:38PM EDT | 50.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 1 | 169 | 235.16% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240628P00010000 | 2024-03-14 9:48AM EDT | 10.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 22 | 322.66% |
| BITO240628P00011000 | 2023-10-02 1:25PM EDT | 11.00 | 1.68 | 0.00 | 3.90 | 0.00 | - | 5 | 5 | 591.41% |
| BITO240628P00012000 | 2024-05-06 9:42AM EDT | 12.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 61 | 232.03% |
| BITO240628P00013000 | 2024-05-31 2:13PM EDT | 13.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 10 | 19 | 244.53% |
| BITO240628P00014000 | 2024-06-14 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 30 | 107 | 190.63% |
| BITO240628P00015000 | 2024-06-14 3:04PM EDT | 15.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 135 | 146.09% |
| BITO240628P00016000 | 2024-06-04 9:30AM EDT | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 50.00% |
| BITO240628P00017000 | 2024-06-17 1:34PM EDT | 17.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 21 | 68 | 97.66% |
| BITO240628P00018000 | 2024-06-17 11:36AM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| BITO240628P00019000 | 2024-06-14 3:02PM EDT | 19.00 | 0.02 | 0.01 | 0.46 | 0.00 | - | 22 | 216 | 118.36% |
| BITO240628P00020000 | 2024-06-17 12:09PM EDT | 20.00 | 0.07 | 0.01 | 0.49 | 0.00 | - | 3 | 417 | 101.76% |
| BITO240628P00021000 | 2024-06-17 2:54PM EDT | 21.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 46 | 645 | 55.86% |
| BITO240628P00022000 | 2024-06-18 9:30AM EDT | 22.00 | 0.10 | 0.11 | 0.14 | +0.03 | +42.86% | 2 | 822 | 51.76% |
| BITO240628P00023000 | 2024-06-18 9:33AM EDT | 23.00 | 0.26 | 0.25 | 0.28 | +0.11 | +78.57% | 3 | 2,141 | 48.83% |
| BITO240628P00024000 | 2024-06-18 9:35AM EDT | 24.00 | 0.56 | 0.56 | 0.59 | +0.21 | +55.26% | 118 | 2,316 | 47.07% |
| BITO240628P00025000 | 2024-06-18 9:34AM EDT | 25.00 | 1.11 | 1.06 | 1.10 | +0.41 | +58.57% | 4 | 5,566 | 45.90% |
| BITO240628P00026000 | 2024-06-17 3:22PM EDT | 26.00 | 1.25 | 1.79 | 1.89 | 0.00 | - | 322 | 3,451 | 51.56% |
| BITO240628P00027000 | 2024-06-17 3:51PM EDT | 27.00 | 2.07 | 2.67 | 2.76 | 0.00 | - | 29 | 1,049 | 51.17% |
| BITO240628P00028000 | 2024-06-17 3:53PM EDT | 28.00 | 2.98 | 3.60 | 3.75 | 0.00 | - | 33 | 1,540 | 58.40% |
| BITO240628P00029000 | 2024-06-13 3:45PM EDT | 29.00 | 4.00 | 4.50 | 4.75 | 0.00 | - | 2 | 364 | 60.55% |
| BITO240628P00030000 | 2024-06-17 12:20PM EDT | 30.00 | 5.45 | 5.20 | 5.75 | 0.00 | - | 21 | 388 | 89.84% |
| BITO240628P00031000 | 2024-06-14 2:41PM EDT | 31.00 | 6.35 | 6.00 | 6.80 | 0.00 | - | 1 | 61 | 106.25% |
| BITO240628P00032000 | 2024-06-17 12:49PM EDT | 32.00 | 7.15 | 7.55 | 7.85 | 0.00 | - | 4 | 48 | 101.56% |
| BITO240628P00033000 | 2024-06-12 10:34AM EDT | 33.00 | 6.60 | 8.05 | 9.80 | 0.00 | - | 1 | 6 | 140.23% |
| BITO240628P00034000 | 2024-06-12 10:15AM EDT | 34.00 | 7.70 | 9.45 | 9.80 | 0.00 | - | 6 | 0 | 101.56% |
| BITO240628P00035000 | 2024-06-06 9:54AM EDT | 35.00 | 8.05 | 9.95 | 12.70 | 0.00 | - | 1 | 0 | 198.05% |
| BITO240628P00036000 | 2024-03-12 10:26AM EDT | 36.00 | 9.79 | 7.40 | 11.10 | 0.00 | - | - | 0 | 0.00% |
| BITO240628P00037000 | 2024-06-13 9:32AM EDT | 37.00 | 10.75 | 12.45 | 13.95 | 0.00 | - | 2 | 2 | 204.88% |
| BITO240628P00040000 | 2024-05-10 10:11AM EDT | 40.00 | 15.75 | 13.20 | 14.90 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240628P00045000 | 2024-03-21 9:31AM EDT | 45.00 | 18.25 | 17.00 | 20.85 | 0.00 | - | 2 | 2 | 219.14% |
| BITO240628P00050000 | 2024-05-07 2:37PM EDT | 50.00 | 25.35 | 22.50 | 25.75 | 0.00 | - | - | 0 | 226.95% |
© 2024 Yahoo. All rights reserved.