Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,848.23 +1,728.91 (+2.65%) CMC Crypto 200
1,366.38 -7.46 (-0.54%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240930C00010000 | 2024-02-29 4:53PM EDT | 10.00 | 19.30 | 20.95 | 23.65 | 0.00 | - | 2 | 0 | 326.86% |
| BITO240930C00011000 | 2024-03-12 1:55PM EDT | 11.00 | 20.98 | 18.65 | 21.30 | 0.00 | - | 1 | 0 | 246.05% |
| BITO240930C00012000 | 2023-10-16 9:30AM EDT | 12.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BITO240930C00013000 | 2023-12-29 4:54PM EDT | 13.00 | 7.55 | 6.10 | 9.95 | 0.00 | - | 1 | 1 | 0.00% |
| BITO240930C00014000 | 2024-03-01 4:54PM EDT | 14.00 | 15.00 | 17.10 | 19.65 | 0.00 | - | 1 | 3 | 234.62% |
| BITO240930C00015000 | 2024-05-01 2:22PM EDT | 15.00 | 8.40 | 10.35 | 13.85 | 0.00 | - | 1 | 7 | 118.80% |
| BITO240930C00016000 | 2024-03-19 3:07PM EDT | 16.00 | 13.60 | 10.90 | 12.90 | 0.00 | - | 1 | 7 | 79.20% |
| BITO240930C00017000 | 2024-02-29 4:44PM EDT | 17.00 | 14.25 | 14.30 | 16.55 | 0.00 | - | 20 | 9 | 188.62% |
| BITO240930C00018000 | 2024-05-13 11:51AM EDT | 18.00 | 7.88 | 7.40 | 10.55 | 0.00 | - | 3 | 43 | 84.18% |
| BITO240930C00019000 | 2024-05-01 3:11PM EDT | 19.00 | 5.45 | 7.10 | 10.00 | 0.00 | - | 29 | 108 | 87.50% |
| BITO240930C00020000 | 2024-05-17 3:36PM EDT | 20.00 | 7.20 | 6.50 | 8.20 | +1.05 | +17.07% | 408 | 228 | 60.89% |
| BITO240930C00021000 | 2024-05-15 11:12AM EDT | 21.00 | 5.55 | 4.70 | 7.50 | 0.00 | - | 4 | 61 | 61.28% |
| BITO240930C00022000 | 2024-05-15 3:53PM EDT | 22.00 | 5.55 | 4.00 | 6.75 | +0.30 | +5.71% | 2 | 3,027 | 59.72% |
| BITO240930C00023000 | 2024-05-16 12:41PM EDT | 23.00 | 3.10 | 3.80 | 6.75 | 0.00 | - | 3 | 126 | 71.29% |
| BITO240930C00024000 | 2024-05-17 2:45PM EDT | 24.00 | 4.00 | 3.80 | 4.40 | +0.20 | +5.26% | 20 | 998 | 39.62% |
| BITO240930C00025000 | 2024-05-17 3:59PM EDT | 25.00 | 3.55 | 3.35 | 3.60 | +0.10 | +2.90% | 1,101 | 3,162 | 36.62% |
| BITO240930C00026000 | 2024-05-17 1:32PM EDT | 26.00 | 3.05 | 3.00 | 3.70 | -0.20 | -6.15% | 25 | 477 | 47.27% |
| BITO240930C00027000 | 2024-05-16 2:19PM EDT | 27.00 | 2.61 | 2.41 | 3.55 | 0.00 | - | 1 | 147 | 52.30% |
| BITO240930C00028000 | 2024-05-17 12:36PM EDT | 28.00 | 2.80 | 2.25 | 2.82 | +0.35 | +14.29% | 2 | 327 | 47.68% |
| BITO240930C00029000 | 2024-05-16 11:31AM EDT | 29.00 | 2.44 | 2.10 | 2.45 | -0.05 | -2.01% | 2 | 311 | 47.85% |
| BITO240930C00030000 | 2024-05-17 3:59PM EDT | 30.00 | 1.90 | 1.88 | 2.20 | +0.13 | +7.34% | 39 | 2,391 | 49.17% |
| BITO240930C00031000 | 2024-05-17 11:48AM EDT | 31.00 | 1.76 | 1.40 | 1.97 | +0.08 | +4.76% | 21 | 497 | 50.24% |
| BITO240930C00032000 | 2024-05-17 1:12PM EDT | 32.00 | 1.62 | 1.20 | 2.00 | +0.28 | +20.90% | 12 | 123 | 54.98% |
| BITO240930C00033000 | 2024-05-17 12:20PM EDT | 33.00 | 1.52 | 1.20 | 1.75 | +0.12 | +8.57% | 7 | 443 | 50.29% |
| BITO240930C00034000 | 2024-05-10 10:00AM EDT | 34.00 | 1.23 | 1.00 | 1.75 | 0.00 | - | 4 | 74 | 52.10% |
| BITO240930C00035000 | 2024-05-17 12:00PM EDT | 35.00 | 1.22 | 1.00 | 1.38 | +0.07 | +6.09% | 114 | 668 | 52.08% |
| BITO240930C00036000 | 2024-05-15 2:55PM EDT | 36.00 | 1.27 | 0.75 | 1.38 | +0.33 | +35.11% | 2 | 157 | 52.76% |
| BITO240930C00037000 | 2024-05-17 1:33PM EDT | 37.00 | 1.12 | 0.37 | 1.38 | -0.02 | -1.75% | 2 | 197 | 51.76% |
| BITO240930C00038000 | 2024-05-17 1:11PM EDT | 38.00 | 1.13 | 0.37 | 1.15 | +0.42 | +59.15% | 20 | 2,157 | 51.90% |
| BITO240930C00039000 | 2024-05-14 2:35PM EDT | 39.00 | 1.23 | 0.18 | 1.15 | +0.54 | +78.26% | 1 | 31 | 52.15% |
| BITO240930C00040000 | 2024-05-08 10:39AM EDT | 40.00 | 0.75 | 0.16 | 1.37 | 0.00 | - | 5 | 64 | 56.89% |
| BITO240930C00041000 | 2024-05-15 1:49PM EDT | 41.00 | 0.70 | 0.15 | 1.47 | 0.00 | - | 4 | 466 | 60.21% |
| BITO240930C00042000 | 2024-03-19 10:25AM EDT | 42.00 | 2.22 | 1.16 | 1.90 | 0.00 | - | 4 | 43 | 77.49% |
| BITO240930C00043000 | 2024-04-02 12:06PM EDT | 43.00 | 2.61 | 0.35 | 1.11 | 0.00 | - | 1 | 1 | 62.60% |
| BITO240930C00044000 | 2024-03-26 11:28AM EDT | 44.00 | 3.04 | 0.78 | 1.45 | 0.00 | - | 1 | 3 | 73.58% |
| BITO240930C00045000 | 2024-05-17 3:15PM EDT | 45.00 | 0.50 | 0.05 | 0.67 | -0.49 | -49.49% | 60 | 192 | 55.62% |
| BITO240930C00048000 | 2024-05-03 2:59PM EDT | 48.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| BITO240930C00050000 | 2024-05-10 11:06AM EDT | 50.00 | 0.40 | 0.00 | 1.18 | 0.00 | - | 1 | 31 | 71.53% |
Putsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240930P00010000 | 2024-03-18 9:30AM EDT | 10.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| BITO240930P00011000 | 2024-04-04 10:23AM EDT | 11.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | 2 | 16 | 132.52% |
| BITO240930P00012000 | 2024-04-17 12:28PM EDT | 12.00 | 0.45 | 0.01 | 0.53 | 0.00 | - | 46 | 67 | 88.67% |
| BITO240930P00013000 | 2024-01-05 2:17PM EDT | 13.00 | 1.01 | 0.02 | 2.00 | 0.00 | - | 4 | 10 | 117.19% |
| BITO240930P00014000 | 2024-04-15 10:34AM EDT | 14.00 | 0.53 | 0.01 | 1.35 | 0.00 | - | 5 | 17 | 94.63% |
| BITO240930P00015000 | 2024-05-16 2:00PM EDT | 15.00 | 0.77 | 0.29 | 1.49 | 0.00 | - | 2 | 49 | 94.58% |
| BITO240930P00016000 | 2024-03-28 10:28AM EDT | 16.00 | 1.01 | 0.09 | 1.75 | 0.00 | - | 54 | 60 | 87.60% |
| BITO240930P00017000 | 2024-03-18 10:22AM EDT | 17.00 | 1.70 | 0.79 | 2.50 | 0.00 | - | 1 | 46 | 100.78% |
| BITO240930P00018000 | 2024-05-03 9:31AM EDT | 18.00 | 1.58 | 0.29 | 2.20 | 0.00 | - | 1 | 85 | 81.93% |
| BITO240930P00019000 | 2024-05-17 12:14PM EDT | 19.00 | 1.80 | 1.50 | 2.70 | +0.19 | +11.80% | 5 | 71 | 94.92% |
| BITO240930P00020000 | 2024-05-17 2:54PM EDT | 20.00 | 2.30 | 2.01 | 2.50 | 0.00 | - | 4 | 346 | 89.94% |
| BITO240930P00021000 | 2024-05-15 2:12PM EDT | 21.00 | 3.00 | 2.10 | 4.00 | 0.00 | - | 60 | 185 | 97.71% |
| BITO240930P00022000 | 2024-05-14 12:43PM EDT | 22.00 | 4.07 | 2.25 | 5.00 | 0.00 | - | 3 | 46 | 99.85% |
| BITO240930P00023000 | 2024-05-15 10:34AM EDT | 23.00 | 4.00 | 3.90 | 5.10 | 0.00 | - | 5 | 75 | 106.59% |
| BITO240930P00024000 | 2024-05-17 2:06PM EDT | 24.00 | 4.70 | 4.10 | 6.10 | -0.83 | -15.01% | 11 | 51 | 107.64% |
| BITO240930P00025000 | 2024-05-17 3:37PM EDT | 25.00 | 5.35 | 4.90 | 6.80 | -1.70 | -24.11% | 1 | 203 | 110.72% |
| BITO240930P00026000 | 2024-05-15 3:35PM EDT | 26.00 | 5.76 | 5.25 | 7.35 | 0.00 | - | 2 | 24 | 108.35% |
| BITO240930P00027000 | 2024-05-17 10:53AM EDT | 27.00 | 6.57 | 5.15 | 8.05 | -1.93 | -22.71% | 2 | 33 | 103.32% |
| BITO240930P00028000 | 2024-05-15 3:51PM EDT | 28.00 | 7.34 | 6.50 | 8.70 | 0.00 | - | 1 | 28 | 109.13% |
| BITO240930P00029000 | 2024-04-16 2:59PM EDT | 29.00 | 7.93 | 6.50 | 9.40 | 0.00 | - | - | 1 | 104.40% |
| BITO240930P00030000 | 2024-05-03 12:46PM EDT | 30.00 | 10.00 | 7.30 | 10.00 | 0.00 | - | 1 | 178 | 104.83% |
| BITO240930P00031000 | 2024-05-01 11:53AM EDT | 31.00 | 12.30 | 8.00 | 10.95 | 0.00 | - | 10 | 72 | 106.89% |
| BITO240930P00032000 | 2024-05-02 12:19PM EDT | 32.00 | 13.00 | 9.00 | 11.80 | 0.00 | - | 1 | 5 | 110.16% |
| BITO240930P00035000 | 2024-02-14 10:30AM EDT | 35.00 | 15.75 | 11.50 | 15.15 | 0.00 | - | 1 | 1 | 120.78% |
| BITO240930P00040000 | 2024-03-15 10:43AM EDT | 40.00 | 17.25 | 14.75 | 19.30 | 0.00 | - | 2 | 117 | 117.07% |
| BITO240930P00041000 | 2024-04-16 1:07PM EDT | 41.00 | 19.05 | 17.00 | 21.30 | 0.00 | - | 4 | 37 | 136.99% |
| BITO240930P00042000 | 2024-02-29 10:30AM EDT | 42.00 | 19.58 | 17.00 | 20.20 | 0.00 | - | - | 71 | 115.94% |
| BITO240930P00043000 | 2024-05-07 9:30AM EDT | 43.00 | 21.25 | 19.00 | 23.10 | 0.00 | - | - | 35 | 140.77% |
| BITO240930P00044000 | 2024-02-29 10:30AM EDT | 44.00 | 22.46 | 18.50 | 21.85 | 0.00 | - | - | 142 | 114.23% |
| BITO240930P00045000 | 2024-05-06 9:30AM EDT | 45.00 | 23.10 | 21.00 | 25.20 | 0.00 | - | 5 | 197 | 146.44% |
| BITO240930P00050000 | 2024-05-06 9:39AM EDT | 50.00 | 28.90 | 25.50 | 29.95 | 0.00 | - | 1 | 0 | 151.66% |
© 2024 Yahoo. All rights reserved.