Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,482.75 +9.52 (+0.17%) Dow
38,801.78 +23.68 (+0.06%) Nasdaq
17,871.15 +14.13 (+0.08%) Bitcoin USD
64,581.65 -731.05 (-1.12%) CMC Crypto 200
1,346.85 -42.55 (-3.06%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240705C00020000 | 2024-06-17 3:59PM EDT | 20.00 | 5.22 | 4.30 | 4.70 | 0.00 | - | 6 | 122 | 63.28% |
| BITO240705C00021000 | 2024-06-12 3:56PM EDT | 21.00 | 4.55 | 3.25 | 3.70 | 0.00 | - | - | 56 | 69.73% |
| BITO240705C00022000 | 2024-06-10 3:56PM EDT | 22.00 | 4.35 | 2.30 | 2.80 | 0.00 | - | 28 | 45 | 61.43% |
| BITO240705C00022500 | 2024-06-03 9:57AM EDT | 22.50 | 5.25 | 1.67 | 2.30 | 0.00 | - | 10 | 10 | 53.42% |
| BITO240705C00023000 | 2024-06-17 3:59PM EDT | 23.00 | 2.37 | 1.39 | 2.01 | 0.00 | - | 506 | 508 | 56.64% |
| BITO240705C00024000 | 2024-06-17 2:30PM EDT | 24.00 | 1.05 | 0.80 | 1.30 | -0.67 | -28.03% | 10 | 45 | 51.07% |
| BITO240705C00024500 | 2024-06-17 2:34PM EDT | 24.50 | 1.35 | 0.75 | 1.04 | 0.00 | - | 239 | 341 | 50.59% |
| BITO240705C00025000 | 2024-06-18 9:50AM EDT | 25.00 | 0.60 | 0.55 | 0.74 | -0.57 | -48.72% | 16 | 727 | 46.48% |
| BITO240705C00025500 | 2024-06-17 3:59PM EDT | 25.50 | 0.45 | 0.29 | 0.49 | -0.28 | -38.36% | 2 | 167 | 42.68% |
| BITO240705C00026000 | 2024-06-18 9:55AM EDT | 26.00 | 0.32 | 0.29 | 0.43 | -0.27 | -45.76% | 12 | 495 | 46.78% |
| BITO240705C00026500 | 2024-06-17 3:34PM EDT | 26.50 | 0.40 | 0.19 | 0.28 | 0.00 | - | 109 | 132 | 44.43% |
| BITO240705C00027000 | 2024-06-18 9:39AM EDT | 27.00 | 0.15 | 0.17 | 0.23 | -0.15 | -50.00% | 1 | 289 | 46.68% |
| BITO240705C00027500 | 2024-06-17 3:56PM EDT | 27.50 | 0.24 | 0.12 | 0.23 | 0.00 | - | 52 | 113 | 51.95% |
| BITO240705C00028000 | 2024-06-17 3:59PM EDT | 28.00 | 0.14 | 0.10 | 0.12 | -0.05 | -26.32% | 5 | 663 | 47.27% |
| BITO240705C00028500 | 2024-06-17 2:10PM EDT | 28.50 | 0.14 | 0.07 | 0.11 | 0.00 | - | 60 | 157 | 50.39% |
| BITO240705C00029000 | 2024-06-18 9:52AM EDT | 29.00 | 0.08 | 0.05 | 0.09 | -0.03 | -27.27% | 3 | 137 | 51.95% |
| BITO240705C00029500 | 2024-06-17 1:51PM EDT | 29.50 | 0.10 | 0.04 | 0.08 | 0.00 | - | 1 | 23 | 51.17% |
| BITO240705C00030000 | 2024-06-18 9:37AM EDT | 30.00 | 0.06 | 0.01 | 0.08 | -0.03 | -33.33% | 1 | 494 | 51.95% |
| BITO240705C00030500 | 2024-06-18 9:52AM EDT | 30.50 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 3 | 187 | 53.91% |
| BITO240705C00031000 | 2024-06-17 2:08PM EDT | 31.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 1 | 22 | 57.03% |
| BITO240705C00031500 | 2024-06-10 10:08AM EDT | 31.50 | 0.14 | 0.01 | 0.07 | 0.00 | - | 1 | 1 | 60.16% |
| BITO240705C00032000 | 2024-06-17 1:55PM EDT | 32.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 10 | 82 | 63.28% |
| BITO240705C00032500 | 2024-06-12 3:45PM EDT | 32.50 | 0.10 | 0.01 | 0.07 | 0.00 | - | 3 | 27 | 66.41% |
| BITO240705C00034000 | 2024-06-12 12:29PM EDT | 34.00 | 0.09 | 0.01 | 0.07 | 0.00 | - | 20 | 161 | 74.61% |
| BITO240705C00035000 | 2024-06-14 12:30PM EDT | 35.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 6 | 192 | 76.56% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240705P00018000 | 2024-06-13 3:13PM EDT | 18.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 108.59% |
| BITO240705P00019000 | 2024-06-13 1:17PM EDT | 19.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 10 | 60 | 93.75% |
| BITO240705P00020000 | 2024-06-17 3:59PM EDT | 20.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 9 | 76 | 57.81% |
| BITO240705P00021000 | 2024-06-18 9:40AM EDT | 21.00 | 0.19 | 0.12 | 0.21 | +0.07 | +58.33% | 7 | 680 | 56.84% |
| BITO240705P00022000 | 2024-06-18 9:36AM EDT | 22.00 | 0.45 | 0.36 | 0.48 | +0.19 | +73.08% | 2 | 167 | 62.11% |
| BITO240705P00022500 | 2024-06-17 3:58PM EDT | 22.50 | 0.40 | 0.45 | 0.77 | 0.00 | - | 369 | 347 | 65.04% |
| BITO240705P00023000 | 2024-06-18 9:43AM EDT | 23.00 | 0.75 | 0.71 | 0.95 | +0.20 | +36.36% | 5 | 611 | 67.68% |
| BITO240705P00023500 | 2024-06-18 9:30AM EDT | 23.50 | 1.01 | 1.05 | 1.30 | +0.21 | +26.25% | 3 | 240 | 74.61% |
| BITO240705P00024000 | 2024-06-18 9:44AM EDT | 24.00 | 1.36 | 1.28 | 1.45 | +0.33 | +32.04% | 21 | 319 | 72.46% |
| BITO240705P00024500 | 2024-06-18 9:30AM EDT | 24.50 | 1.77 | 1.61 | 2.06 | +0.44 | +33.08% | 5 | 742 | 82.32% |
| BITO240705P00025000 | 2024-06-18 9:41AM EDT | 25.00 | 2.23 | 1.70 | 2.40 | +0.59 | +35.98% | 9 | 850 | 79.10% |
| BITO240705P00025500 | 2024-06-17 9:50AM EDT | 25.50 | 2.50 | 2.41 | 4.40 | 0.00 | - | 13 | 139 | 127.83% |
| BITO240705P00026000 | 2024-06-18 9:55AM EDT | 26.00 | 3.00 | 2.93 | 3.15 | +0.45 | +17.65% | 21 | 379 | 96.09% |
| BITO240705P00026500 | 2024-06-17 2:38PM EDT | 26.50 | 2.88 | 3.40 | 3.65 | 0.00 | - | 7 | 535 | 103.13% |
| BITO240705P00027000 | 2024-06-18 9:56AM EDT | 27.00 | 3.97 | 3.85 | 4.15 | +0.42 | +11.83% | 1 | 168 | 109.28% |
| BITO240705P00027500 | 2024-06-14 3:24PM EDT | 27.50 | 4.60 | 4.10 | 4.90 | 0.00 | - | 16 | 30 | 116.21% |
| BITO240705P00028000 | 2024-06-14 2:10PM EDT | 28.00 | 4.87 | 4.60 | 5.40 | 0.00 | - | 31 | 83 | 122.85% |
| BITO240705P00028500 | 2024-06-07 1:15PM EDT | 28.50 | 3.56 | 5.05 | 5.90 | 0.00 | - | 3 | 3 | 127.93% |
| BITO240705P00029000 | 2024-06-17 1:01PM EDT | 29.00 | 5.51 | 5.50 | 6.40 | 0.00 | - | 13 | 39 | 132.62% |
| BITO240705P00029500 | 2024-06-13 11:04AM EDT | 29.50 | 5.42 | 5.95 | 6.95 | 0.00 | - | 9 | 86 | 138.38% |
| BITO240705P00030000 | 2024-06-14 11:07AM EDT | 30.00 | 6.07 | 6.45 | 7.45 | 0.00 | - | 10 | 30 | 143.95% |
| BITO240705P00030500 | 2024-06-03 12:26PM EDT | 30.50 | 6.46 | 6.95 | 7.95 | 0.00 | - | 1 | 1 | 149.32% |
| BITO240705P00031000 | 2024-06-10 3:55PM EDT | 31.00 | 6.40 | 7.45 | 8.45 | 0.00 | - | 30 | 77 | 154.59% |
| BITO240705P00032000 | 2024-06-13 9:44AM EDT | 32.00 | 7.65 | 8.45 | 9.45 | 0.00 | - | 4 | 7 | 164.45% |
| BITO240705P00033000 | 2024-06-03 9:39AM EDT | 33.00 | 8.38 | 9.45 | 10.45 | 0.00 | - | 1 | 1 | 173.73% |
| BITO240705P00035000 | 2024-06-07 11:55AM EDT | 35.00 | 9.57 | 11.30 | 12.60 | 0.00 | - | 1 | 1 | 191.02% |
© 2024 Yahoo. All rights reserved.