Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,112.64 +4,093.73 (+6.11%) CMC Crypto 200
1,543.35 +54.81 (+3.68%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240920C00010000 | 2024-05-15 9:30AM EDT | 10.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240920C00011000 | 2024-04-30 3:51PM EDT | 11.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BITO240920C00015000 | 2024-04-01 10:28AM EDT | 15.00 | 15.62 | 7.50 | 8.95 | 0.00 | - | 1 | 5 | 0.00% |
| BITO240920C00016000 | 2024-03-26 2:56PM EDT | 16.00 | 15.98 | 11.65 | 12.90 | 0.00 | - | 1 | 2 | 76.66% |
| BITO240920C00017000 | 2024-05-01 2:47PM EDT | 17.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| BITO240920C00018000 | 2024-05-07 9:30AM EDT | 18.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BITO240920C00019000 | 2024-02-08 1:04PM EDT | 19.00 | 3.50 | 11.70 | 14.00 | 0.00 | - | 1 | 0 | 134.99% |
| BITO240920C00020000 | 2024-05-17 3:13PM EDT | 20.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| BITO240920C00021000 | 2024-05-20 10:09AM EDT | 21.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| BITO240920C00022000 | 2024-05-20 12:02PM EDT | 22.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| BITO240920C00023000 | 2024-05-20 3:33PM EDT | 23.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 10 | 1,052 | 0.00% |
| BITO240920C00024000 | 2024-05-20 3:41PM EDT | 24.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 15 | 490 | 0.00% |
| BITO240920C00025000 | 2024-05-20 3:59PM EDT | 25.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4,299 | 14,799 | 0.00% |
| BITO240920C00026000 | 2024-05-20 3:42PM EDT | 26.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 122 | 592 | 0.00% |
| BITO240920C00027000 | 2024-05-20 3:52PM EDT | 27.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 17 | 1,195 | 0.00% |
| BITO240920C00028000 | 2024-05-20 3:59PM EDT | 28.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 40 | 708 | 0.00% |
| BITO240920C00029000 | 2024-05-20 3:31PM EDT | 29.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 47 | 2,196 | 0.78% |
| BITO240920C00030000 | 2024-05-20 3:57PM EDT | 30.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 291 | 5,660 | 3.13% |
| BITO240920C00031000 | 2024-05-20 3:50PM EDT | 31.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 11 | 296 | 3.13% |
| BITO240920C00032000 | 2024-05-20 3:02PM EDT | 32.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 106 | 780 | 6.25% |
| BITO240920C00033000 | 2024-05-20 3:19PM EDT | 33.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 66 | 747 | 6.25% |
| BITO240920C00034000 | 2024-05-20 3:54PM EDT | 34.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 18 | 964 | 6.25% |
| BITO240920C00035000 | 2024-05-20 2:24PM EDT | 35.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 133 | 5,741 | 6.25% |
| BITO240920C00036000 | 2024-05-17 12:37PM EDT | 36.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 72 | 523 | 12.50% |
| BITO240920C00037000 | 2024-05-20 3:59PM EDT | 37.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 77 | 342 | 12.50% |
| BITO240920C00038000 | 2024-05-20 3:39PM EDT | 38.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 21 | 266 | 12.50% |
| BITO240920C00039000 | 2024-05-15 9:34AM EDT | 39.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 150 | 12.50% |
| BITO240920C00040000 | 2024-05-20 3:45PM EDT | 40.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 12 | 1,639 | 12.50% |
| BITO240920C00041000 | 2024-05-17 9:41AM EDT | 41.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 20 | 14 | 12.50% |
| BITO240920C00042000 | 2024-04-29 1:05PM EDT | 42.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 12.50% |
| BITO240920C00043000 | 2024-05-17 10:57AM EDT | 43.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| BITO240920C00044000 | 2024-05-17 12:49PM EDT | 44.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 270 | 12.50% |
| BITO240920C00045000 | 2024-05-20 3:35PM EDT | 45.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 30 | 1,145 | 12.50% |
| BITO240920C00046000 | 2024-05-10 9:56AM EDT | 46.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 25.00% |
| BITO240920C00047000 | 2024-05-17 12:09PM EDT | 47.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| BITO240920C00048000 | 2024-05-13 12:25PM EDT | 48.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 8 | 464 | 25.00% |
| BITO240920C00049000 | 2024-04-16 9:30AM EDT | 49.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BITO240920C00050000 | 2024-05-20 2:36PM EDT | 50.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,627 | 2,164 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240920P00010000 | 2024-05-16 2:24PM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| BITO240920P00011000 | 2024-05-06 10:52AM EDT | 11.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 50.00% |
| BITO240920P00012000 | 2024-05-06 2:54PM EDT | 12.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 25.00% |
| BITO240920P00013000 | 2024-05-16 1:35PM EDT | 13.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| BITO240920P00014000 | 2024-05-15 9:40AM EDT | 14.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| BITO240920P00015000 | 2024-05-20 11:44AM EDT | 15.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 55 | 209 | 25.00% |
| BITO240920P00016000 | 2024-05-17 12:53PM EDT | 16.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 25.00% |
| BITO240920P00017000 | 2024-05-20 2:24PM EDT | 17.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 164 | 25.00% |
| BITO240920P00018000 | 2024-05-17 3:13PM EDT | 18.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 19 | 209 | 25.00% |
| BITO240920P00019000 | 2024-05-20 3:33PM EDT | 19.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 143 | 697 | 12.50% |
| BITO240920P00020000 | 2024-05-20 3:33PM EDT | 20.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 18 | 1,213 | 12.50% |
| BITO240920P00021000 | 2024-05-20 3:42PM EDT | 21.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 877 | 12.50% |
| BITO240920P00022000 | 2024-05-20 2:16PM EDT | 22.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 12.50% |
| BITO240920P00023000 | 2024-05-20 3:44PM EDT | 23.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 11 | 648 | 12.50% |
| BITO240920P00024000 | 2024-05-20 3:33PM EDT | 24.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 209 | 6.25% |
| BITO240920P00025000 | 2024-05-20 1:30PM EDT | 25.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 23 | 597 | 6.25% |
| BITO240920P00026000 | 2024-05-20 1:41PM EDT | 26.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 175 | 301 | 3.13% |
| BITO240920P00027000 | 2024-05-20 3:06PM EDT | 27.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 686 | 717 | 3.13% |
| BITO240920P00028000 | 2024-05-20 3:44PM EDT | 28.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 308 | 334 | 0.78% |
| BITO240920P00029000 | 2024-05-15 2:29PM EDT | 29.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 25 | 174 | 0.00% |
| BITO240920P00030000 | 2024-05-17 12:45PM EDT | 30.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 10 | 522 | 0.00% |
| BITO240920P00031000 | 2024-05-15 12:33PM EDT | 31.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| BITO240920P00032000 | 2024-05-17 10:02AM EDT | 32.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| BITO240920P00033000 | 2024-05-06 2:36PM EDT | 33.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 20 | 229 | 0.00% |
| BITO240920P00034000 | 2024-05-16 10:38AM EDT | 34.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| BITO240920P00035000 | 2024-04-19 11:24AM EDT | 35.00 | 13.05 | 11.50 | 14.50 | 0.00 | - | 1 | 360 | 131.13% |
| BITO240920P00036000 | 2024-03-11 3:29PM EDT | 36.00 | 13.25 | 11.50 | 14.15 | 0.00 | - | 1 | 1 | 117.11% |
| BITO240920P00037000 | 2024-04-11 1:24PM EDT | 37.00 | 13.50 | 14.50 | 18.25 | 0.00 | - | 4 | 14 | 159.62% |
| BITO240920P00039000 | 2024-03-11 9:30AM EDT | 39.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BITO240920P00040000 | 2024-04-23 9:55AM EDT | 40.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BITO240920P00042000 | 2024-02-29 10:30AM EDT | 42.00 | 19.60 | 16.50 | 20.20 | 0.00 | - | - | 1 | 129.39% |
| BITO240920P00043000 | 2024-03-22 9:30AM EDT | 43.00 | 20.95 | 18.50 | 22.45 | 0.00 | - | 1 | 2 | 149.37% |
| BITO240920P00045000 | 2024-04-26 9:44AM EDT | 45.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| BITO240920P00048000 | 2024-04-04 3:59PM EDT | 48.00 | 24.13 | 24.50 | 28.80 | 0.00 | - | 3 | 3 | 179.83% |
| BITO240920P00050000 | 2024-05-07 9:30AM EDT | 50.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.