Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,482.09 +8.86 (+0.16%) Dow
38,795.38 +17.28 (+0.04%) Nasdaq
17,867.90 +10.88 (+0.06%) Bitcoin USD
64,547.02 -781.36 (-1.20%) 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 10:13AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240719C00014000 | 2024-05-30 11:05AM EDT | 14.00 | 13.80 | 9.00 | 12.00 | 0.00 | - | 3 | 3 | 110.55% |
| BITO240719C00019000 | 2024-06-03 10:32AM EDT | 19.00 | 7.50 | 4.85 | 6.10 | 0.00 | - | 2 | 20 | 53.71% |
| BITO240719C00020000 | 2024-06-17 2:00PM EDT | 20.00 | 4.42 | 3.90 | 5.00 | -0.73 | -14.17% | 3 | 255 | 81.35% |
| BITO240719C00021000 | 2024-06-17 2:29PM EDT | 21.00 | 4.51 | 2.90 | 4.00 | 0.00 | - | 1 | 55 | 68.36% |
| BITO240719C00022000 | 2024-06-18 9:39AM EDT | 22.00 | 2.53 | 2.09 | 3.10 | -0.88 | -25.81% | 1 | 351 | 59.77% |
| BITO240719C00023000 | 2024-06-17 10:02AM EDT | 23.00 | 1.85 | 1.31 | 2.41 | -0.13 | -6.57% | 1 | 61 | 58.01% |
| BITO240719C00024000 | 2024-06-18 9:51AM EDT | 24.00 | 1.25 | 0.96 | 1.29 | -0.43 | -25.60% | 161 | 209 | 37.94% |
| BITO240719C00025000 | 2024-06-18 9:52AM EDT | 25.00 | 0.82 | 0.70 | 0.85 | -0.33 | -28.70% | 21 | 859 | 38.72% |
| BITO240719C00026000 | 2024-06-18 9:50AM EDT | 26.00 | 0.48 | 0.34 | 0.62 | -0.27 | -36.00% | 25 | 809 | 42.58% |
| BITO240719C00027000 | 2024-06-18 9:46AM EDT | 27.00 | 0.35 | 0.32 | 0.45 | -0.13 | -27.08% | 20 | 2,384 | 45.51% |
| BITO240719C00028000 | 2024-06-18 9:49AM EDT | 28.00 | 0.25 | 0.26 | 0.35 | -0.08 | -24.24% | 4 | 1,417 | 49.22% |
| BITO240719C00029000 | 2024-06-17 3:53PM EDT | 29.00 | 0.27 | 0.17 | 0.31 | 0.00 | - | 231 | 2,014 | 50.39% |
| BITO240719C00030000 | 2024-06-18 9:43AM EDT | 30.00 | 0.14 | 0.13 | 0.19 | -0.06 | -30.00% | 141 | 6,012 | 50.98% |
| BITO240719C00031000 | 2024-06-18 9:30AM EDT | 31.00 | 0.15 | 0.09 | 0.16 | 0.00 | - | 1 | 1,066 | 53.71% |
| BITO240719C00032000 | 2024-06-17 11:34AM EDT | 32.00 | 0.10 | 0.09 | 0.16 | 0.00 | - | 56 | 401 | 58.98% |
| BITO240719C00033000 | 2024-06-17 3:00PM EDT | 33.00 | 0.11 | 0.06 | 0.12 | 0.00 | - | 1 | 147 | 59.77% |
| BITO240719C00034000 | 2024-06-13 10:44AM EDT | 34.00 | 0.11 | 0.06 | 0.15 | 0.00 | - | 110 | 139 | 66.41% |
| BITO240719C00035000 | 2024-06-17 11:54AM EDT | 35.00 | 0.07 | 0.05 | 0.12 | 0.00 | - | 1 | 1,474 | 67.97% |
| BITO240719C00040000 | 2024-06-14 3:47PM EDT | 40.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1,850 | 1,849 | 76.17% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240719P00014000 | 2024-06-17 10:57AM EDT | 14.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 44 | 143.75% |
| BITO240719P00015000 | 2024-06-13 9:46AM EDT | 15.00 | 0.21 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 129.30% |
| BITO240719P00017000 | 2024-06-11 2:00PM EDT | 17.00 | 0.10 | 0.00 | 0.76 | 0.00 | - | 1 | 7 | 104.88% |
| BITO240719P00018000 | 2024-06-17 10:08AM EDT | 18.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 4 | 153 | 59.77% |
| BITO240719P00019000 | 2024-06-17 2:42PM EDT | 19.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | 1 | 16 | 55.08% |
| BITO240719P00020000 | 2024-06-18 9:32AM EDT | 20.00 | 0.29 | 0.15 | 0.29 | +0.11 | +61.11% | 10 | 1,425 | 57.03% |
| BITO240719P00021000 | 2024-06-18 9:43AM EDT | 21.00 | 0.48 | 0.40 | 0.50 | +0.14 | +41.18% | 4 | 149 | 60.16% |
| BITO240719P00022000 | 2024-06-18 9:40AM EDT | 22.00 | 0.80 | 0.62 | 0.80 | +0.24 | +42.86% | 36 | 572 | 59.77% |
| BITO240719P00023000 | 2024-06-18 9:45AM EDT | 23.00 | 1.20 | 1.10 | 1.31 | +0.24 | +25.00% | 12 | 583 | 65.04% |
| BITO240719P00024000 | 2024-06-18 9:47AM EDT | 24.00 | 1.85 | 1.59 | 1.88 | +0.45 | +32.14% | 12 | 827 | 67.43% |
| BITO240719P00025000 | 2024-06-18 9:53AM EDT | 25.00 | 2.40 | 2.30 | 2.49 | +0.30 | +14.29% | 21 | 849 | 71.29% |
| BITO240719P00026000 | 2024-06-18 9:43AM EDT | 26.00 | 3.38 | 2.95 | 3.85 | +0.08 | +2.42% | 8 | 429 | 84.72% |
| BITO240719P00027000 | 2024-06-17 3:57PM EDT | 27.00 | 3.65 | 3.65 | 4.50 | 0.00 | - | 37 | 306 | 84.67% |
| BITO240719P00028000 | 2024-06-17 3:59PM EDT | 28.00 | 4.50 | 4.55 | 5.20 | 0.00 | - | 1,027 | 1,403 | 87.45% |
| BITO240719P00029000 | 2024-06-17 1:58PM EDT | 29.00 | 5.40 | 5.45 | 6.45 | 0.00 | - | 1,012 | 1,083 | 99.51% |
| BITO240719P00030000 | 2024-06-17 12:42PM EDT | 30.00 | 6.40 | 6.35 | 7.25 | 0.00 | - | 10 | 494 | 102.05% |
| BITO240719P00031000 | 2024-06-05 11:07AM EDT | 31.00 | 6.04 | 7.25 | 8.20 | 0.00 | - | 1 | 2 | 106.74% |
| BITO240719P00032000 | 2024-06-06 9:30AM EDT | 32.00 | 6.97 | 8.20 | 9.20 | 0.00 | - | 1 | 60 | 112.94% |
| BITO240719P00033000 | 2024-06-14 3:52PM EDT | 33.00 | 9.75 | 9.25 | 10.20 | 0.00 | - | 92 | 99 | 120.80% |
| BITO240719P00034000 | 2024-06-10 10:42AM EDT | 34.00 | 9.20 | 10.25 | 11.20 | 0.00 | - | 2 | 3 | 127.25% |
| BITO240719P00035000 | 2024-06-13 10:27AM EDT | 35.00 | 11.00 | 11.20 | 12.20 | 0.00 | - | 2 | 3 | 132.28% |
| BITO240719P00040000 | 2024-06-14 9:51AM EDT | 40.00 | 16.00 | 15.05 | 18.95 | 0.00 | - | - | 1 | 172.85% |
© 2024 Yahoo. All rights reserved.