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
66,939.45 +1,636.52 (+2.51%) CMC Crypto 200
1,364.54 -9.30 (-0.68%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO241231C00012000 | 2024-05-14 11:26AM EDT | 12.00 | 13.26 | 13.25 | 16.00 | 0.00 | - | 10 | 5 | 90.58% |
| BITO241231C00015000 | 2024-02-29 4:35PM EDT | 15.00 | 13.70 | 15.25 | 19.35 | 0.00 | - | 1 | 6 | 166.26% |
| BITO241231C00016000 | 2024-05-01 3:12PM EDT | 16.00 | 8.60 | 9.25 | 12.00 | 0.00 | - | 5 | 5 | 63.92% |
| BITO241231C00017000 | 2024-05-06 3:29PM EDT | 17.00 | 8.50 | 8.25 | 11.00 | 0.00 | - | 1 | 3 | 58.30% |
| BITO241231C00018000 | 2024-04-23 11:08AM EDT | 18.00 | 11.30 | 7.25 | 10.00 | 0.00 | - | 2 | 2 | 52.98% |
| BITO241231C00019000 | 2024-05-07 10:42AM EDT | 19.00 | 8.00 | 6.30 | 9.00 | +0.75 | +10.34% | 10 | 6 | 47.90% |
| BITO241231C00020000 | 2024-05-15 12:20PM EDT | 20.00 | 6.50 | 6.00 | 8.00 | 0.00 | - | 12 | 59 | 42.99% |
| BITO241231C00021000 | 2024-05-13 1:18PM EDT | 21.00 | 4.32 | 6.00 | 7.40 | 0.00 | - | 2 | 100 | 45.61% |
| BITO241231C00022000 | 2024-05-13 1:13PM EDT | 22.00 | 4.34 | 5.00 | 6.50 | 0.00 | - | 1 | 220 | 42.14% |
| BITO241231C00023000 | 2024-05-16 1:38PM EDT | 23.00 | 4.60 | 4.00 | 5.50 | 0.00 | - | 1,000 | 3,095 | 37.06% |
| BITO241231C00024000 | 2024-05-14 10:57AM EDT | 24.00 | 3.68 | 4.00 | 5.50 | 0.00 | - | 5 | 755 | 45.70% |
| BITO241231C00025000 | 2024-05-17 2:52PM EDT | 25.00 | 3.90 | 3.65 | 4.80 | +0.03 | +0.78% | 24 | 997 | 43.73% |
| BITO241231C00026000 | 2024-05-17 12:49PM EDT | 26.00 | 3.75 | 3.50 | 4.20 | 0.00 | - | 3 | 362 | 42.58% |
| BITO241231C00027000 | 2024-05-17 3:40PM EDT | 27.00 | 3.71 | 3.50 | 3.85 | +0.31 | +9.12% | 12 | 200 | 43.95% |
| BITO241231C00028000 | 2024-05-17 10:35AM EDT | 28.00 | 3.10 | 3.10 | 3.40 | +0.10 | +3.33% | 5 | 650 | 43.60% |
| BITO241231C00029000 | 2024-05-16 2:35PM EDT | 29.00 | 2.86 | 2.81 | 3.80 | 0.00 | - | 6 | 239 | 52.69% |
| BITO241231C00030000 | 2024-05-17 1:34PM EDT | 30.00 | 2.91 | 2.61 | 2.90 | +0.16 | +5.82% | 37 | 2,909 | 46.22% |
| BITO241231C00031000 | 2024-05-17 11:06AM EDT | 31.00 | 2.89 | 2.15 | 2.76 | +0.20 | +7.43% | 3 | 186 | 48.22% |
| BITO241231C00032000 | 2024-05-17 3:41PM EDT | 32.00 | 2.51 | 2.15 | 2.76 | +0.01 | +0.40% | 2 | 327 | 51.59% |
| BITO241231C00033000 | 2024-05-16 9:31AM EDT | 33.00 | 2.20 | 1.98 | 2.50 | 0.00 | - | 2 | 271 | 51.61% |
| BITO241231C00034000 | 2024-05-16 10:45AM EDT | 34.00 | 1.95 | 1.89 | 2.42 | 0.00 | - | 10 | 207 | 50.29% |
| BITO241231C00035000 | 2024-05-17 12:08PM EDT | 35.00 | 2.20 | 1.80 | 2.20 | +0.30 | +15.79% | 26 | 1,343 | 51.03% |
| BITO241231C00036000 | 2024-05-16 2:07PM EDT | 36.00 | 1.85 | 1.53 | 2.14 | 0.00 | - | 12 | 229 | 51.44% |
| BITO241231C00037000 | 2024-04-26 10:18AM EDT | 37.00 | 2.54 | 1.24 | 2.14 | 0.00 | - | 1 | 221 | 51.88% |
| BITO241231C00038000 | 2024-04-26 3:11PM EDT | 38.00 | 2.01 | 1.04 | 2.14 | 0.00 | - | 1 | 207 | 52.73% |
| BITO241231C00039000 | 2024-05-17 12:35PM EDT | 39.00 | 1.74 | 1.04 | 1.75 | -2.01 | -53.60% | 30 | 2 | 52.08% |
| BITO241231C00040000 | 2024-05-17 11:04AM EDT | 40.00 | 1.41 | 1.08 | 1.59 | +0.31 | +28.18% | 86 | 629 | 53.17% |
| BITO241231C00041000 | 2024-04-19 2:37PM EDT | 41.00 | 2.02 | 1.20 | 1.73 | 0.00 | - | 1 | 19 | 57.03% |
| BITO241231C00042000 | 2024-04-11 9:30AM EDT | 42.00 | 3.50 | 0.49 | 1.22 | 0.00 | - | - | 17 | 55.13% |
| BITO241231C00043000 | 2024-04-04 9:30AM EDT | 43.00 | 3.45 | 0.80 | 1.46 | 0.00 | - | 3 | 54 | 55.42% |
| BITO241231C00044000 | 2024-05-01 1:37PM EDT | 44.00 | 0.75 | 1.03 | 1.72 | 0.00 | - | 3 | 81 | 60.99% |
| BITO241231C00045000 | 2024-05-17 3:27PM EDT | 45.00 | 1.04 | 0.82 | 1.26 | -0.11 | -9.57% | 1 | 1,067 | 57.15% |
| BITO241231C00046000 | 2024-05-03 11:12AM EDT | 46.00 | 1.06 | 0.00 | 1.73 | 0.00 | - | 1 | 22 | 55.52% |
| BITO241231C00048000 | 2024-04-26 10:41AM EDT | 48.00 | 1.70 | 0.00 | 1.71 | 0.00 | - | 2 | 2 | 58.20% |
| BITO241231C00049000 | 2024-04-29 1:40PM EDT | 49.00 | 1.25 | 0.00 | 1.35 | 0.00 | - | 25 | 200 | 55.86% |
| BITO241231C00050000 | 2024-05-17 3:31PM EDT | 50.00 | 0.82 | 0.68 | 0.80 | -0.02 | -2.38% | 125 | 2,215 | 58.55% |
Putsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO241231P00012000 | 2024-05-16 9:30AM EDT | 12.00 | 1.05 | 0.01 | 2.60 | 0.00 | - | 10 | 78 | 107.81% |
| BITO241231P00013000 | 2024-05-16 9:30AM EDT | 13.00 | 1.51 | 0.01 | 1.41 | 0.00 | - | 3 | 34 | 80.76% |
| BITO241231P00014000 | 2024-05-16 9:30AM EDT | 14.00 | 1.95 | 0.01 | 2.56 | 0.00 | - | 1 | 408 | 90.72% |
| BITO241231P00015000 | 2024-05-15 2:56PM EDT | 15.00 | 1.85 | 0.50 | 2.80 | 0.00 | - | 35 | 1,228 | 92.24% |
| BITO241231P00016000 | 2024-05-13 2:39PM EDT | 16.00 | 2.34 | 1.00 | 2.80 | 0.00 | - | 1 | 183 | 90.28% |
| BITO241231P00017000 | 2024-05-13 9:38AM EDT | 17.00 | 2.82 | 1.50 | 5.00 | 0.00 | - | 1 | 113 | 109.08% |
| BITO241231P00018000 | 2024-05-17 3:51PM EDT | 18.00 | 3.55 | 3.35 | 5.00 | +0.18 | +5.34% | 1 | 393 | 117.14% |
| BITO241231P00019000 | 2024-05-01 1:39PM EDT | 19.00 | 4.15 | 4.00 | 5.55 | 0.00 | - | 2 | 112 | 118.51% |
| BITO241231P00020000 | 2024-05-17 3:27PM EDT | 20.00 | 4.80 | 4.75 | 4.95 | -0.25 | -4.95% | 77 | 746 | 111.01% |
| BITO241231P00021000 | 2024-05-17 2:50PM EDT | 21.00 | 5.50 | 4.50 | 6.05 | -1.60 | -22.54% | 20 | 156 | 109.18% |
| BITO241231P00022000 | 2024-05-15 2:07PM EDT | 22.00 | 6.35 | 6.00 | 7.70 | 0.00 | - | 14 | 183 | 124.17% |
| BITO241231P00023000 | 2024-05-15 2:23PM EDT | 23.00 | 7.20 | 6.50 | 7.65 | +0.20 | +2.86% | 1 | 1,015 | 118.51% |
| BITO241231P00024000 | 2024-05-13 9:30AM EDT | 24.00 | 8.80 | 7.15 | 8.35 | 0.00 | - | 8 | 698 | 119.24% |
| BITO241231P00025000 | 2024-05-15 12:25PM EDT | 25.00 | 8.44 | 7.50 | 9.00 | 0.00 | - | 5 | 366 | 117.33% |
| BITO241231P00026000 | 2024-05-17 2:48PM EDT | 26.00 | 9.70 | 9.30 | 9.90 | -0.21 | -2.12% | 86 | 304 | 126.68% |
| BITO241231P00027000 | 2024-05-17 2:30PM EDT | 27.00 | 10.40 | 10.00 | 11.20 | -0.60 | -5.45% | 2 | 856 | 130.91% |
| BITO241231P00028000 | 2024-05-15 2:38PM EDT | 28.00 | 11.25 | 10.50 | 12.20 | +0.15 | +1.35% | 1 | 300 | 131.57% |
| BITO241231P00029000 | 2024-05-08 3:46PM EDT | 29.00 | 13.00 | 11.50 | 13.20 | 0.00 | - | 3 | 322 | 135.28% |
| BITO241231P00030000 | 2024-05-16 2:38PM EDT | 30.00 | 13.25 | 12.50 | 14.20 | 0.00 | - | 135 | 602 | 138.77% |
| BITO241231P00031000 | 2024-05-16 10:02AM EDT | 31.00 | 13.80 | 13.00 | 14.25 | 0.00 | - | 18 | 70 | 132.84% |
| BITO241231P00032000 | 2024-05-07 9:30AM EDT | 32.00 | 15.50 | 14.00 | 15.25 | 0.00 | - | 4 | 55 | 136.01% |
| BITO241231P00033000 | 2024-05-14 9:40AM EDT | 33.00 | 16.45 | 15.00 | 16.25 | 0.00 | - | 4 | 43 | 139.01% |
| BITO241231P00034000 | 2024-04-15 9:30AM EDT | 34.00 | 14.93 | 16.00 | 18.10 | 0.00 | - | 2 | 4 | 147.19% |
| BITO241231P00035000 | 2024-05-13 3:11PM EDT | 35.00 | 17.86 | 17.00 | 19.20 | 0.00 | - | 1 | 115 | 150.51% |
| BITO241231P00036000 | 2024-04-12 9:30AM EDT | 36.00 | 16.50 | 18.00 | 20.15 | 0.00 | - | 4 | 12 | 152.78% |
| BITO241231P00037000 | 2024-04-12 9:30AM EDT | 37.00 | 18.45 | 18.50 | 21.15 | 0.00 | - | 1 | 14 | 152.15% |
| BITO241231P00038000 | 2024-04-11 9:30AM EDT | 38.00 | 18.50 | 19.50 | 22.15 | 0.00 | - | 22 | 52 | 154.52% |
| BITO241231P00039000 | 2024-04-12 9:32AM EDT | 39.00 | 19.00 | 20.50 | 23.15 | 0.00 | - | 25 | 102 | 156.79% |
| BITO241231P00040000 | 2024-05-15 1:08PM EDT | 40.00 | 22.95 | 21.50 | 24.20 | 0.00 | - | 1 | 623 | 159.30% |
| BITO241231P00041000 | 2024-05-17 9:30AM EDT | 41.00 | 22.20 | 22.50 | 24.90 | +1.20 | +5.71% | 1 | 32 | 159.57% |
| BITO241231P00042000 | 2024-04-11 9:30AM EDT | 42.00 | 22.00 | 23.50 | 27.00 | 0.00 | - | 1 | 74 | 168.36% |
| BITO241231P00043000 | 2024-04-12 9:30AM EDT | 43.00 | 23.40 | 24.00 | 28.00 | 0.00 | - | 10 | 38 | 167.24% |
| BITO241231P00044000 | 2024-03-27 9:39AM EDT | 44.00 | 24.00 | 0.00 | 26.45 | 0.00 | - | 1 | 12 | 162.45% |
| BITO241231P00045000 | 2024-03-27 9:39AM EDT | 45.00 | 25.00 | 24.50 | 27.50 | 0.00 | - | 5 | 639 | 147.02% |
| BITO241231P00050000 | 2024-05-03 3:37PM EDT | 50.00 | 31.00 | 30.65 | 34.75 | 0.00 | - | 6 | 6 | 175.66% |
© 2024 Yahoo. All rights reserved.