Singapore markets open in 5 hours 19 minutes
Straits Times Index
3,304.00 +2.22 (+0.07%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
64,888.81 +495.86 (+0.77%) CMC Crypto 200
1,381.01 +43.26 (+3.23%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240712C00023000 | 2024-06-14 2:06PM EDT | 23.00 | 2.09 | 0.00 | 1.83 | 0.00 | - | 1 | 4 | 46.19% |
| BITO240712C00024000 | 2024-06-18 12:28PM EDT | 24.00 | 1.15 | 0.00 | 1.50 | -0.35 | -23.33% | 14 | 116 | 56.25% |
| BITO240712C00024500 | 2024-06-18 9:39AM EDT | 24.50 | 0.90 | 0.00 | 1.15 | -0.40 | -30.77% | 6 | 4 | 51.61% |
| BITO240712C00025000 | 2024-06-18 11:24AM EDT | 25.00 | 0.63 | 0.44 | 0.77 | -0.42 | -40.00% | 25 | 303 | 44.39% |
| BITO240712C00025500 | 2024-06-18 11:33AM EDT | 25.50 | 0.55 | 0.00 | 0.65 | -0.10 | -15.38% | 1 | 4 | 46.48% |
| BITO240712C00026000 | 2024-06-18 2:47PM EDT | 26.00 | 0.39 | 0.36 | 0.53 | -0.29 | -42.65% | 3 | 128 | 47.46% |
| BITO240712C00026500 | 2024-06-17 2:30PM EDT | 26.50 | 0.45 | 0.00 | 0.46 | 0.00 | - | 4 | 15 | 49.90% |
| BITO240712C00027000 | 2024-06-17 3:57PM EDT | 27.00 | 0.33 | 0.00 | 0.37 | 0.00 | - | 23 | 93 | 50.49% |
| BITO240712C00027500 | 2024-06-17 10:20AM EDT | 27.50 | 0.28 | 0.05 | 1.04 | 0.00 | - | 1 | 10 | 64.65% |
| BITO240712C00028000 | 2024-06-18 12:40PM EDT | 28.00 | 0.16 | 0.14 | 0.20 | -0.07 | -30.43% | 29 | 201 | 48.93% |
| BITO240712C00028500 | 2024-06-18 1:26PM EDT | 28.50 | 0.16 | 0.00 | 0.93 | -0.02 | -11.11% | 10 | 15 | 69.92% |
| BITO240712C00029000 | 2024-06-18 3:23PM EDT | 29.00 | 0.11 | 0.00 | 0.17 | -0.09 | -45.00% | 4 | 64 | 54.30% |
| BITO240712C00029500 | 2024-06-10 9:34AM EDT | 29.50 | 0.12 | 0.00 | 0.18 | -0.21 | -63.64% | 1 | 18 | 58.79% |
| BITO240712C00030000 | 2024-06-18 11:56AM EDT | 30.00 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 1 | 96 | 50.98% |
| BITO240712C00030500 | 2024-06-14 9:53AM EDT | 30.50 | 0.14 | 0.00 | 1.16 | 0.00 | - | - | 5 | 93.46% |
| BITO240712C00031000 | 2024-06-17 3:14PM EDT | 31.00 | 0.12 | 0.00 | 1.69 | 0.00 | - | 15 | 11 | 111.91% |
| BITO240712C00032000 | 2024-06-07 2:58PM EDT | 32.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 81.84% |
| BITO240712C00033000 | 2024-05-31 3:51PM EDT | 33.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 88.09% |
| BITO240712C00034000 | 2024-06-04 1:08PM EDT | 34.00 | 0.24 | 0.00 | 0.41 | 0.00 | - | 1 | 0 | 89.84% |
| BITO240712C00035000 | 2024-06-17 11:32AM EDT | 35.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 49 | 82 | 86.52% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240712P00019000 | 2024-06-18 3:53PM EDT | 19.00 | 0.10 | 0.06 | 0.15 | +0.05 | +100.00% | 2,104 | 9 | 63.67% |
| BITO240712P00020000 | 2024-06-18 3:55PM EDT | 20.00 | 0.01 | 0.02 | 2.54 | -0.09 | -90.00% | 10 | 164 | 129.98% |
| BITO240712P00021000 | 2024-06-18 2:37PM EDT | 21.00 | 0.30 | 0.23 | 2.62 | +0.08 | +36.36% | 1 | 508 | 119.04% |
| BITO240712P00022000 | 2024-06-18 3:48PM EDT | 22.00 | 0.70 | 0.44 | 0.89 | +0.01 | +1.45% | 4 | 62 | 64.65% |
| BITO240712P00022500 | 2024-06-18 10:05AM EDT | 22.50 | 0.80 | 0.55 | 0.95 | +0.28 | +53.85% | 12 | 34 | 60.84% |
| BITO240712P00023000 | 2024-06-18 11:46AM EDT | 23.00 | 1.02 | 0.74 | 1.24 | +0.25 | +32.47% | 5 | 49 | 63.14% |
| BITO240712P00023500 | 2024-06-18 1:29PM EDT | 23.50 | 1.47 | 1.19 | 1.78 | +0.22 | +17.60% | 19 | 11 | 74.80% |
| BITO240712P00024000 | 2024-06-18 3:28PM EDT | 24.00 | 1.70 | 1.42 | 2.50 | +0.25 | +17.24% | 7 | 114 | 83.98% |
| BITO240712P00024500 | 2024-06-18 1:11PM EDT | 24.50 | 1.92 | 1.59 | 2.83 | +0.02 | +1.05% | 8 | 16 | 83.11% |
| BITO240712P00025000 | 2024-06-18 1:11PM EDT | 25.00 | 2.33 | 1.85 | 3.00 | +0.33 | +16.50% | 5 | 144 | 80.03% |
| BITO240712P00025500 | 2024-06-17 11:51AM EDT | 25.50 | 2.57 | 2.53 | 3.25 | 0.00 | - | 5 | 72 | 86.33% |
| BITO240712P00026000 | 2024-06-18 3:14PM EDT | 26.00 | 3.25 | 2.75 | 3.75 | +0.25 | +8.33% | 1 | 72 | 87.79% |
| BITO240712P00026500 | 2024-06-17 3:41PM EDT | 26.50 | 2.85 | 3.35 | 4.25 | 0.00 | - | 2 | 5 | 96.53% |
| BITO240712P00027000 | 2024-06-18 12:28PM EDT | 27.00 | 4.14 | 3.95 | 4.70 | +0.79 | +23.58% | 5 | 36 | 103.91% |
| BITO240712P00027500 | 2024-06-07 2:04PM EDT | 27.50 | 3.50 | 4.40 | 5.20 | 0.00 | - | 1 | 1 | 108.89% |
| BITO240712P00028000 | 2024-06-17 1:31PM EDT | 28.00 | 5.74 | 4.70 | 5.95 | +1.11 | +23.97% | 1 | 7 | 115.63% |
| BITO240712P00029000 | 2024-06-06 1:05PM EDT | 29.00 | 4.14 | 5.70 | 6.85 | 0.00 | - | - | 20 | 124.22% |
| BITO240712P00030000 | 2024-06-17 11:27AM EDT | 30.00 | 6.78 | 6.60 | 7.90 | 0.00 | - | 1 | 3 | 133.01% |
| BITO240712P00031000 | 2024-06-17 10:23AM EDT | 31.00 | 7.20 | 7.55 | 8.85 | 0.00 | - | 1 | 8 | 139.89% |
| BITO240712P00032000 | 2024-06-04 10:25AM EDT | 32.00 | 7.30 | 8.55 | 9.85 | 0.00 | - | 42 | 41 | 148.44% |
| BITO240712P00033000 | 2024-06-13 10:13AM EDT | 33.00 | 9.05 | 9.60 | 10.80 | 0.00 | - | 1 | 1 | 156.54% |
| BITO240712P00034000 | 2024-06-14 12:27PM EDT | 34.00 | 10.55 | 10.55 | 11.80 | 0.00 | - | - | 2 | 162.99% |
| BITO240712P00035000 | 2024-06-10 10:06AM EDT | 35.00 | 10.05 | 11.55 | 12.80 | 0.00 | - | - | 1 | 170.31% |
© 2024 Yahoo. All rights reserved.