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
66,932.52 +1,349.55 (+2.06%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250117C00001000 | 2024-05-13 10:16AM EDT | 1.00 | 24.53 | 24.90 | 27.90 | 0.00 | - | 1 | 1 | 255.47% |
| BITO250117C00002000 | 2024-05-13 10:28AM EDT | 2.00 | 23.85 | 23.45 | 26.45 | 0.00 | - | 2 | 0 | 366.41% |
| BITO250117C00003000 | 2024-04-30 3:51PM EDT | 3.00 | 22.90 | 22.45 | 25.45 | 0.00 | - | 2 | 0 | 278.52% |
| BITO250117C00004000 | 2024-05-15 1:29PM EDT | 4.00 | 22.00 | 21.60 | 24.20 | 0.00 | - | 10 | 7 | 213.09% |
| BITO250117C00005000 | 2024-05-17 1:03PM EDT | 5.00 | 22.15 | 20.85 | 23.20 | +0.45 | +2.07% | 1 | 16 | 185.55% |
| BITO250117C00006000 | 2024-03-28 3:36PM EDT | 6.00 | 26.35 | 20.30 | 23.30 | 0.00 | - | 2 | 1 | 140.43% |
| BITO250117C00007000 | 2024-05-06 11:39AM EDT | 7.00 | 18.85 | 18.00 | 22.00 | 0.00 | - | 18 | 44 | 185.01% |
| BITO250117C00008000 | 2024-05-06 1:59PM EDT | 8.00 | 17.70 | 17.00 | 21.00 | 0.00 | - | 2 | 11 | 167.14% |
| BITO250117C00009000 | 2024-04-30 3:35PM EDT | 9.00 | 17.20 | 16.30 | 20.00 | 0.00 | - | 87 | 7 | 152.10% |
| BITO250117C00010000 | 2024-05-17 2:06PM EDT | 10.00 | 16.86 | 15.00 | 17.65 | +0.72 | +4.46% | 1 | 359 | 88.09% |
| BITO250117C00011000 | 2024-05-17 11:47AM EDT | 11.00 | 16.30 | 15.00 | 17.05 | +1.61 | +10.96% | 1 | 65 | 97.07% |
| BITO250117C00012000 | 2024-05-13 12:59PM EDT | 12.00 | 14.55 | 13.00 | 16.00 | +0.88 | +6.44% | 5 | 516 | 87.40% |
| BITO250117C00013000 | 2024-05-15 11:00AM EDT | 13.00 | 13.25 | 12.75 | 15.05 | 0.00 | - | 1 | 242 | 81.79% |
| BITO250117C00014000 | 2024-05-15 11:23AM EDT | 14.00 | 12.20 | 13.00 | 14.00 | 0.00 | - | 1 | 142 | 55.57% |
| BITO250117C00015000 | 2024-05-17 2:24PM EDT | 15.00 | 12.00 | 11.10 | 13.00 | +0.55 | +4.80% | 58 | 1,205 | 67.43% |
| BITO250117C00016000 | 2024-05-16 9:46AM EDT | 16.00 | 10.90 | 11.00 | 11.55 | 0.00 | - | 10 | 1,031 | 47.95% |
| BITO250117C00017000 | 2024-05-13 9:58AM EDT | 17.00 | 10.20 | 9.30 | 11.00 | +1.70 | +20.00% | 1 | 1,725 | 56.25% |
| BITO250117C00018000 | 2024-05-17 2:27PM EDT | 18.00 | 9.00 | 8.35 | 10.00 | +0.83 | +10.16% | 10 | 757 | 51.07% |
| BITO250117C00019000 | 2024-05-17 10:42AM EDT | 19.00 | 7.85 | 7.25 | 9.00 | +0.33 | +4.39% | 10 | 478 | 46.19% |
| BITO250117C00020000 | 2024-05-17 3:56PM EDT | 20.00 | 7.44 | 7.25 | 7.60 | +0.54 | +7.83% | 253 | 24,842 | 32.52% |
| BITO250117C00021000 | 2024-05-17 3:58PM EDT | 21.00 | 7.10 | 6.30 | 7.05 | +1.20 | +20.34% | 26 | 3,746 | 37.84% |
| BITO250117C00022000 | 2024-05-15 1:26PM EDT | 22.00 | 5.23 | 5.40 | 6.10 | 0.00 | - | 90 | 3,448 | 34.18% |
| BITO250117C00023000 | 2024-05-17 3:46PM EDT | 23.00 | 4.84 | 4.75 | 5.20 | +0.39 | +8.76% | 24 | 7,942 | 31.28% |
| BITO250117C00024000 | 2024-05-17 3:08PM EDT | 24.00 | 4.30 | 3.90 | 4.95 | +0.10 | +2.38% | 1 | 3,706 | 36.91% |
| BITO250117C00025000 | 2024-05-17 3:42PM EDT | 25.00 | 4.15 | 4.10 | 4.30 | +0.15 | +3.75% | 1,186 | 57,267 | 36.04% |
| BITO250117C00026000 | 2024-05-17 1:26PM EDT | 26.00 | 4.25 | 3.55 | 4.00 | +0.51 | +13.64% | 10 | 1,279 | 38.72% |
| BITO250117C00027000 | 2024-05-17 3:31PM EDT | 27.00 | 3.60 | 3.40 | 3.65 | +0.15 | +4.35% | 94 | 1,762 | 40.11% |
| BITO250117C00028000 | 2024-05-17 2:54PM EDT | 28.00 | 3.35 | 3.10 | 3.60 | +0.25 | +8.06% | 39 | 2,752 | 44.31% |
| BITO250117C00029000 | 2024-05-17 1:21PM EDT | 29.00 | 2.98 | 2.86 | 3.35 | +0.03 | +1.02% | 8 | 1,099 | 45.78% |
| BITO250117C00030000 | 2024-05-17 3:59PM EDT | 30.00 | 2.90 | 2.75 | 3.05 | +0.11 | +3.94% | 543 | 108,475 | 46.27% |
| BITO250117C00031000 | 2024-05-17 3:21PM EDT | 31.00 | 2.50 | 2.44 | 3.05 | -0.08 | -3.10% | 16 | 2,030 | 49.81% |
| BITO250117C00032000 | 2024-05-15 12:56PM EDT | 32.00 | 2.29 | 2.24 | 3.05 | -0.16 | -6.53% | 1 | 1,733 | 53.08% |
| BITO250117C00033000 | 2024-05-17 3:56PM EDT | 33.00 | 2.46 | 2.11 | 2.55 | +0.29 | +13.36% | 16 | 2,221 | 50.37% |
| BITO250117C00034000 | 2024-05-16 2:03PM EDT | 34.00 | 2.05 | 2.13 | 2.46 | 0.00 | - | 12 | 3,927 | 50.20% |
| BITO250117C00035000 | 2024-05-17 3:58PM EDT | 35.00 | 2.25 | 2.05 | 2.38 | +0.35 | +18.42% | 572 | 72,316 | 51.86% |
| BITO250117C00036000 | 2024-05-16 2:43PM EDT | 36.00 | 1.90 | 1.71 | 2.52 | 0.00 | - | 20 | 434 | 53.10% |
| BITO250117C00037000 | 2024-05-02 2:24PM EDT | 37.00 | 1.37 | 1.50 | 2.32 | 0.00 | - | 1 | 90 | 52.86% |
| BITO250117C00038000 | 2024-05-16 9:50AM EDT | 38.00 | 1.70 | 1.36 | 2.32 | 0.00 | - | 1 | 2,296 | 54.15% |
| BITO250117C00039000 | 2024-05-16 10:19AM EDT | 39.00 | 1.61 | 1.32 | 1.88 | 0.00 | - | 1 | 131 | 53.05% |
| BITO250117C00040000 | 2024-05-17 3:45PM EDT | 40.00 | 1.37 | 1.35 | 1.78 | -0.12 | -8.05% | 105 | 7,649 | 54.54% |
| BITO250117C00041000 | 2024-05-17 12:08PM EDT | 41.00 | 1.67 | 1.23 | 1.77 | +0.45 | +36.89% | 10 | 172 | 55.52% |
| BITO250117C00042000 | 2024-05-16 11:37AM EDT | 42.00 | 1.49 | 1.20 | 1.77 | 0.00 | - | 1 | 160 | 57.08% |
| BITO250117C00043000 | 2024-05-06 2:20PM EDT | 43.00 | 1.40 | 1.20 | 1.77 | 0.00 | - | 1 | 81 | 58.81% |
| BITO250117C00044000 | 2024-05-13 10:51AM EDT | 44.00 | 1.06 | 1.20 | 1.77 | 0.00 | - | 25 | 637 | 60.47% |
| BITO250117C00045000 | 2024-05-17 12:14PM EDT | 45.00 | 1.24 | 1.19 | 1.30 | +0.01 | +0.81% | 61 | 9,971 | 58.45% |
| BITO250117C00046000 | 2024-05-15 10:46AM EDT | 46.00 | 1.06 | 0.19 | 1.77 | 0.00 | - | 8 | 88 | 55.59% |
| BITO250117C00047000 | 2024-05-01 3:12PM EDT | 47.00 | 0.91 | 0.18 | 1.77 | 0.00 | - | 50 | 74 | 56.93% |
| BITO250117C00048000 | 2024-05-13 2:07PM EDT | 48.00 | 0.93 | 0.17 | 1.77 | 0.00 | - | 5 | 46 | 58.20% |
| BITO250117C00049000 | 2024-05-03 3:42PM EDT | 49.00 | 1.04 | 0.17 | 1.77 | 0.00 | - | 5 | 96 | 59.55% |
| BITO250117C00050000 | 2024-05-17 3:51PM EDT | 50.00 | 1.08 | 0.85 | 0.97 | +0.18 | +20.00% | 159 | 8,414 | 59.77% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250117P00001000 | 2024-05-10 12:07PM EDT | 1.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 3,835 | 165.63% |
| BITO250117P00002000 | 2024-05-10 12:07PM EDT | 2.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 1 | 629 | 151.56% |
| BITO250117P00003000 | 2024-04-16 11:00AM EDT | 3.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 60 | 223 | 117.19% |
| BITO250117P00004000 | 2024-05-14 3:37PM EDT | 4.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 1 | 130 | 125.00% |
| BITO250117P00005000 | 2024-05-10 2:45PM EDT | 5.00 | 0.11 | 0.05 | 0.12 | 0.00 | - | 11 | 375 | 104.69% |
| BITO250117P00006000 | 2024-05-16 12:51PM EDT | 6.00 | 0.20 | 0.05 | 0.38 | 0.00 | - | 3 | 154 | 110.94% |
| BITO250117P00007000 | 2024-05-15 10:40AM EDT | 7.00 | 0.15 | 0.01 | 0.45 | 0.00 | - | 19 | 455 | 101.37% |
| BITO250117P00008000 | 2024-05-17 3:49PM EDT | 8.00 | 0.44 | 0.07 | 0.45 | +0.05 | +12.82% | 80 | 708 | 94.34% |
| BITO250117P00009000 | 2024-05-15 3:44PM EDT | 9.00 | 0.32 | 0.23 | 0.65 | 0.00 | - | 4 | 1,056 | 97.07% |
| BITO250117P00010000 | 2024-05-17 11:16AM EDT | 10.00 | 0.40 | 0.30 | 0.45 | -0.25 | -38.46% | 2 | 3,270 | 85.25% |
| BITO250117P00011000 | 2024-05-16 1:25PM EDT | 11.00 | 0.66 | 0.04 | 1.00 | 0.00 | - | 5 | 5,259 | 84.77% |
| BITO250117P00012000 | 2024-05-16 11:12AM EDT | 12.00 | 0.90 | 0.53 | 1.02 | 0.00 | - | 7 | 3,101 | 87.21% |
| BITO250117P00013000 | 2024-05-16 9:30AM EDT | 13.00 | 1.11 | 1.00 | 1.51 | 0.00 | - | 7 | 1,619 | 94.34% |
| BITO250117P00014000 | 2024-05-16 9:30AM EDT | 14.00 | 1.71 | 1.00 | 2.59 | 0.00 | - | 2 | 1,587 | 100.05% |
| BITO250117P00015000 | 2024-05-17 3:12PM EDT | 15.00 | 1.84 | 1.83 | 2.05 | +0.01 | +0.55% | 178 | 1,825 | 95.41% |
| BITO250117P00016000 | 2024-05-17 12:11PM EDT | 16.00 | 2.41 | 2.36 | 2.81 | -0.09 | -3.60% | 1 | 976 | 100.83% |
| BITO250117P00017000 | 2024-05-16 1:36PM EDT | 17.00 | 3.15 | 3.00 | 3.90 | 0.00 | - | 2 | 662 | 108.84% |
| BITO250117P00018000 | 2024-05-17 3:10PM EDT | 18.00 | 3.80 | 3.50 | 4.00 | -0.08 | -2.06% | 5 | 1,678 | 105.76% |
| BITO250117P00019000 | 2024-05-07 1:04PM EDT | 19.00 | 4.65 | 3.00 | 5.75 | 0.00 | - | 5 | 1,116 | 107.86% |
| BITO250117P00020000 | 2024-05-17 3:35PM EDT | 20.00 | 5.05 | 4.75 | 5.25 | -0.05 | -0.98% | 35 | 5,059 | 109.40% |
| BITO250117P00021000 | 2024-05-15 2:18PM EDT | 21.00 | 5.90 | 5.00 | 7.40 | 0.00 | - | 4 | 944 | 119.02% |
| BITO250117P00022000 | 2024-05-17 10:09AM EDT | 22.00 | 6.54 | 6.00 | 7.70 | +0.04 | +0.62% | 10 | 2,302 | 119.78% |
| BITO250117P00023000 | 2024-05-15 2:17PM EDT | 23.00 | 7.05 | 6.75 | 7.70 | 0.00 | - | 7 | 2,749 | 116.41% |
| BITO250117P00024000 | 2024-05-15 9:30AM EDT | 24.00 | 9.06 | 7.05 | 8.70 | 0.00 | - | 2 | 2,164 | 116.72% |
| BITO250117P00025000 | 2024-05-17 12:03PM EDT | 25.00 | 8.50 | 8.60 | 9.05 | -0.61 | -6.70% | 4 | 4,556 | 120.78% |
| BITO250117P00026000 | 2024-05-16 3:50PM EDT | 26.00 | 9.55 | 9.60 | 9.90 | 0.00 | - | 1 | 707 | 124.17% |
| BITO250117P00027000 | 2024-05-17 2:30PM EDT | 27.00 | 10.55 | 10.00 | 11.20 | +0.10 | +0.96% | 2 | 255 | 126.29% |
| BITO250117P00028000 | 2024-05-10 12:06PM EDT | 28.00 | 11.40 | 10.50 | 12.20 | -0.90 | -7.32% | 5 | 3,775 | 126.90% |
| BITO250117P00029000 | 2024-05-08 3:45PM EDT | 29.00 | 12.80 | 11.50 | 12.90 | 0.00 | - | 70 | 540 | 128.61% |
| BITO250117P00030000 | 2024-05-16 2:38PM EDT | 30.00 | 13.32 | 12.50 | 14.20 | 0.00 | - | 115 | 4,303 | 133.89% |
| BITO250117P00031000 | 2024-05-17 2:04PM EDT | 31.00 | 13.90 | 13.50 | 15.20 | -0.54 | -3.74% | 19 | 612 | 137.06% |
| BITO250117P00032000 | 2024-05-13 3:56PM EDT | 32.00 | 14.88 | 14.05 | 16.00 | 0.00 | - | 2 | 366 | 136.08% |
| BITO250117P00033000 | 2024-04-23 9:56AM EDT | 33.00 | 14.95 | 15.00 | 16.35 | 0.00 | - | 1 | 989 | 134.72% |
| BITO250117P00034000 | 2024-05-07 9:30AM EDT | 34.00 | 16.30 | 16.00 | 17.35 | 0.00 | - | 1 | 110 | 137.48% |
| BITO250117P00035000 | 2024-05-17 9:30AM EDT | 35.00 | 17.20 | 17.00 | 18.35 | -1.23 | -6.67% | 1 | 1,988 | 140.09% |
| BITO250117P00036000 | 2024-04-11 9:56AM EDT | 36.00 | 17.00 | 18.00 | 21.00 | 0.00 | - | 1 | 9 | 152.54% |
| BITO250117P00037000 | 2024-04-17 12:14PM EDT | 37.00 | 19.85 | 19.00 | 21.20 | 0.00 | - | 1 | 1 | 150.07% |
| BITO250117P00039000 | 2024-04-12 9:33AM EDT | 39.00 | 19.50 | 20.50 | 24.00 | 0.00 | - | 8 | 10 | 156.32% |
| BITO250117P00040000 | 2024-05-16 9:46AM EDT | 40.00 | 24.06 | 21.50 | 24.45 | 0.00 | - | 1 | 17 | 155.15% |
| BITO250117P00041000 | 2024-03-08 10:32AM EDT | 41.00 | 22.00 | 21.00 | 24.15 | 0.00 | - | 28 | 18 | 140.85% |
| BITO250117P00042000 | 2024-03-11 9:50AM EDT | 42.00 | 22.40 | 21.50 | 24.20 | 0.00 | - | 2 | 2 | 134.52% |
| BITO250117P00043000 | 2024-04-08 9:33AM EDT | 43.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BITO250117P00044000 | 2024-03-27 9:39AM EDT | 44.00 | 24.00 | 24.00 | 26.75 | 0.00 | - | 1 | 12 | 144.31% |
| BITO250117P00045000 | 2024-05-08 2:00PM EDT | 45.00 | 27.00 | 26.00 | 30.00 | 0.00 | - | 3 | 1,046 | 164.92% |
| BITO250117P00046000 | 2024-03-13 12:08PM EDT | 46.00 | 26.92 | 24.55 | 27.85 | 0.00 | - | - | 1 | 134.52% |
| BITO250117P00047000 | 2024-03-25 9:30AM EDT | 47.00 | 27.00 | 0.00 | 28.95 | 0.00 | - | 1 | 1 | 156.08% |
| BITO250117P00049000 | 2024-05-01 9:39AM EDT | 49.00 | 32.00 | 30.00 | 34.20 | 0.00 | - | - | 1 | 172.61% |
| BITO250117P00050000 | 2024-05-13 3:59PM EDT | 50.00 | 32.27 | 31.00 | 33.50 | 0.00 | - | 58 | 1,128 | 164.26% |
© 2024 Yahoo. All rights reserved.