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
66,992.02 +1,691.36 (+2.59%) CMC Crypto 200
1,366.92 -6.92 (-0.50%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250620C00001000 | 2024-05-15 12:33PM EDT | 1.00 | 26.11 | 24.45 | 27.45 | 0.00 | - | 1 | 1 | 0.00% |
| BITO250620C00002000 | 2024-04-30 3:30PM EDT | 2.00 | 24.00 | 23.45 | 26.45 | 0.00 | - | 15 | 5 | 287.11% |
| BITO250620C00005000 | 2023-10-31 3:50PM EDT | 5.00 | 10.00 | 11.70 | 16.50 | 0.00 | - | 21 | 0 | 0.00% |
| BITO250620C00006000 | 2024-04-30 3:36PM EDT | 6.00 | 20.05 | 19.00 | 23.00 | 0.00 | - | 2 | 2 | 162.21% |
| BITO250620C00007000 | 2023-10-31 3:50PM EDT | 7.00 | 12.90 | 9.70 | 14.50 | 0.00 | - | 15 | 0 | 0.00% |
| BITO250620C00008000 | 2024-04-30 3:30PM EDT | 8.00 | 18.00 | 17.00 | 21.00 | 0.00 | - | 20 | 8 | 130.96% |
| BITO250620C00009000 | 2024-05-01 10:01AM EDT | 9.00 | 14.75 | 16.00 | 20.00 | 0.00 | - | 8 | 10 | 119.19% |
| BITO250620C00010000 | 2024-05-02 2:50PM EDT | 10.00 | 14.50 | 15.00 | 18.45 | 0.00 | - | 1 | 35 | 94.63% |
| BITO250620C00011000 | 2024-05-13 10:10AM EDT | 11.00 | 14.48 | 14.00 | 17.50 | 0.00 | - | 1 | 41 | 88.04% |
| BITO250620C00012000 | 2024-05-15 12:42PM EDT | 12.00 | 14.40 | 13.00 | 16.00 | 0.00 | - | 2 | 111 | 68.46% |
| BITO250620C00013000 | 2024-05-17 1:04PM EDT | 13.00 | 14.19 | 12.25 | 15.50 | +3.18 | +28.88% | 5 | 121 | 74.41% |
| BITO250620C00014000 | 2024-05-06 11:31AM EDT | 14.00 | 11.70 | 11.15 | 14.45 | 0.00 | - | 1 | 497 | 67.43% |
| BITO250620C00015000 | 2024-05-15 2:59PM EDT | 15.00 | 11.90 | 11.15 | 13.00 | 0.00 | - | 2 | 502 | 52.83% |
| BITO250620C00016000 | 2024-05-17 1:09PM EDT | 16.00 | 11.19 | 9.70 | 12.45 | +0.49 | +4.58% | 1 | 301 | 56.89% |
| BITO250620C00017000 | 2024-05-06 1:35PM EDT | 17.00 | 10.35 | 9.00 | 11.45 | +1.71 | +19.79% | 1 | 354 | 52.10% |
| BITO250620C00018000 | 2024-05-14 1:09PM EDT | 18.00 | 7.20 | 7.65 | 10.00 | 0.00 | - | 2 | 379 | 40.04% |
| BITO250620C00019000 | 2024-05-10 1:44PM EDT | 19.00 | 6.50 | 7.15 | 9.00 | 0.00 | - | 1 | 193 | 36.18% |
| BITO250620C00020000 | 2024-05-17 12:13PM EDT | 20.00 | 7.58 | 7.10 | 7.50 | -0.32 | -4.05% | 137 | 6,084 | 23.34% |
| BITO250620C00021000 | 2024-05-16 9:30AM EDT | 21.00 | 6.40 | 6.10 | 7.50 | 0.00 | - | 3 | 1,252 | 35.77% |
| BITO250620C00022000 | 2024-05-17 2:06PM EDT | 22.00 | 6.00 | 5.25 | 7.50 | +0.85 | +16.50% | 12 | 2,283 | 43.46% |
| BITO250620C00023000 | 2024-05-10 11:07AM EDT | 23.00 | 4.80 | 5.25 | 7.00 | 0.00 | - | 2 | 772 | 44.25% |
| BITO250620C00024000 | 2024-05-17 9:30AM EDT | 24.00 | 5.70 | 5.25 | 6.00 | +0.40 | +7.55% | 1 | 760 | 39.59% |
| BITO250620C00025000 | 2024-05-17 2:51PM EDT | 25.00 | 5.20 | 5.05 | 5.60 | -0.30 | -5.45% | 9 | 11,929 | 40.72% |
| BITO250620C00026000 | 2024-05-16 9:54AM EDT | 26.00 | 5.35 | 4.65 | 6.00 | 0.00 | - | 1 | 360 | 48.89% |
| BITO250620C00027000 | 2024-05-14 12:10PM EDT | 27.00 | 4.00 | 4.55 | 5.90 | 0.00 | - | 1 | 409 | 51.81% |
| BITO250620C00028000 | 2024-05-17 2:06PM EDT | 28.00 | 4.61 | 4.25 | 4.95 | -0.34 | -6.87% | 15 | 241 | 46.74% |
| BITO250620C00029000 | 2024-05-14 1:01PM EDT | 29.00 | 2.60 | 3.60 | 5.05 | 0.00 | - | 2 | 404 | 50.90% |
| BITO250620C00030000 | 2024-05-17 3:14PM EDT | 30.00 | 4.20 | 4.25 | 4.60 | +0.10 | +2.44% | 8 | 25,441 | 49.92% |
| BITO250620C00031000 | 2024-05-13 3:49PM EDT | 31.00 | 3.75 | 3.90 | 4.50 | 0.00 | - | 3 | 425 | 51.81% |
| BITO250620C00032000 | 2024-05-17 1:11PM EDT | 32.00 | 4.15 | 3.65 | 4.30 | +0.80 | +23.88% | 2 | 356 | 52.65% |
| BITO250620C00033000 | 2024-05-01 11:28AM EDT | 33.00 | 3.30 | 3.25 | 4.25 | 0.00 | - | 2 | 109 | 50.22% |
| BITO250620C00034000 | 2024-05-17 1:19PM EDT | 34.00 | 3.50 | 3.00 | 4.25 | -0.12 | -3.31% | 10 | 241 | 51.38% |
| BITO250620C00035000 | 2024-05-17 2:41PM EDT | 35.00 | 3.35 | 3.00 | 3.70 | 0.00 | - | 109 | 7,916 | 51.05% |
| BITO250620C00036000 | 2024-05-09 2:51PM EDT | 36.00 | 3.00 | 2.60 | 4.45 | 0.00 | - | 25 | 152 | 54.65% |
| BITO250620C00037000 | 2024-05-03 9:43AM EDT | 37.00 | 3.01 | 2.60 | 4.35 | 0.00 | - | 10 | 48 | 56.13% |
| BITO250620C00038000 | 2024-05-16 3:03PM EDT | 38.00 | 2.85 | 2.00 | 4.25 | 0.00 | - | 4 | 78 | 54.75% |
| BITO250620C00039000 | 2024-04-17 11:54AM EDT | 39.00 | 4.04 | 2.60 | 3.50 | 0.00 | - | 20 | 52 | 55.79% |
| BITO250620C00040000 | 2024-05-17 2:21PM EDT | 40.00 | 2.80 | 2.60 | 3.70 | +0.05 | +1.82% | 8 | 603 | 58.37% |
| BITO250620C00041000 | 2024-05-07 11:25AM EDT | 41.00 | 2.65 | 2.00 | 3.50 | 0.00 | - | 4 | 45 | 56.18% |
| BITO250620C00042000 | 2024-05-01 12:00PM EDT | 42.00 | 2.23 | 2.00 | 3.05 | 0.00 | - | 1 | 36 | 55.52% |
| BITO250620C00043000 | 2024-04-25 1:36PM EDT | 43.00 | 3.70 | 2.00 | 3.05 | 0.00 | - | 2 | 5 | 56.96% |
| BITO250620C00044000 | 2024-05-16 2:19PM EDT | 44.00 | 2.24 | 2.00 | 2.99 | 0.00 | - | 1 | 4 | 58.03% |
| BITO250620C00045000 | 2024-05-17 1:38PM EDT | 45.00 | 2.37 | 2.20 | 2.74 | +0.27 | +12.86% | 16 | 2,949 | 59.12% |
| BITO250620C00046000 | 2024-04-16 10:30AM EDT | 46.00 | 3.32 | 1.30 | 2.72 | 0.00 | - | 2 | 2 | 55.66% |
| BITO250620C00047000 | 2024-03-27 10:04AM EDT | 47.00 | 5.61 | 2.46 | 3.35 | 0.00 | - | 1 | 1 | 65.97% |
| BITO250620C00048000 | 2024-03-19 3:32PM EDT | 48.00 | 4.60 | 3.10 | 4.05 | 0.00 | - | 52 | 32 | 73.58% |
| BITO250620C00049000 | 2024-04-08 11:29AM EDT | 49.00 | 5.37 | 1.12 | 2.53 | 0.00 | - | 50 | 26 | 57.18% |
| BITO250620C00050000 | 2024-05-17 2:49PM EDT | 50.00 | 2.26 | 1.85 | 2.72 | +0.26 | +13.00% | 2 | 726 | 63.23% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250620P00001000 | 2024-03-06 3:42PM EDT | 1.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 15 | 37 | 0.00% |
| BITO250620P00002000 | 2024-03-05 11:48AM EDT | 2.00 | 0.19 | 0.00 | 0.46 | 0.00 | - | 4 | 27 | 157.81% |
| BITO250620P00003000 | 2023-11-16 10:51AM EDT | 3.00 | 0.31 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 355.86% |
| BITO250620P00004000 | 2024-02-29 11:10AM EDT | 4.00 | 0.37 | 0.00 | 0.40 | 0.00 | - | 3 | 221 | 108.98% |
| BITO250620P00005000 | 2024-03-14 9:30AM EDT | 5.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 2 | 10 | 108.50% |
| BITO250620P00006000 | 2024-03-15 3:16PM EDT | 6.00 | 0.56 | 0.01 | 0.90 | 0.00 | - | 1 | 31 | 103.22% |
| BITO250620P00007000 | 2024-03-15 1:07PM EDT | 7.00 | 0.35 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 156.01% |
| BITO250620P00008000 | 2024-02-21 11:25AM EDT | 8.00 | 0.32 | 0.05 | 4.70 | 0.00 | - | 2 | 7 | 148.97% |
| BITO250620P00009000 | 2023-09-06 1:52PM EDT | 9.00 | 2.83 | 1.00 | 3.25 | 0.00 | - | 1 | 3 | 128.61% |
| BITO250620P00010000 | 2024-05-13 11:47AM EDT | 10.00 | 1.53 | 1.00 | 2.60 | 0.00 | - | 1 | 35 | 109.52% |
| BITO250620P00011000 | 2024-05-06 2:31PM EDT | 11.00 | 1.45 | 0.01 | 2.60 | 0.00 | - | 15 | 17 | 88.67% |
| BITO250620P00012000 | 2024-05-16 1:40PM EDT | 12.00 | 2.00 | 0.40 | 2.40 | 0.00 | - | 1 | 44 | 83.69% |
| BITO250620P00013000 | 2024-05-07 10:57AM EDT | 13.00 | 2.00 | 1.50 | 4.00 | 0.00 | - | 15 | 152 | 103.32% |
| BITO250620P00014000 | 2024-05-15 3:22PM EDT | 14.00 | 2.50 | 1.70 | 4.40 | 0.00 | - | 1 | 89 | 100.64% |
| BITO250620P00015000 | 2024-05-01 11:32AM EDT | 15.00 | 4.10 | 1.50 | 4.50 | 0.00 | - | 2 | 455 | 92.29% |
| BITO250620P00016000 | 2024-05-13 3:09PM EDT | 16.00 | 4.00 | 2.00 | 6.95 | 0.00 | - | 3 | 38 | 107.52% |
| BITO250620P00017000 | 2024-04-08 3:44PM EDT | 17.00 | 4.30 | 4.00 | 7.50 | 0.00 | - | 1 | 32 | 117.97% |
| BITO250620P00018000 | 2024-05-14 11:15AM EDT | 18.00 | 5.20 | 3.00 | 7.95 | 0.00 | - | 1 | 181 | 105.98% |
| BITO250620P00019000 | 2024-04-22 3:17PM EDT | 19.00 | 5.25 | 4.00 | 8.00 | 0.00 | - | 2 | 24 | 105.25% |
| BITO250620P00020000 | 2024-05-15 9:57AM EDT | 20.00 | 6.65 | 4.75 | 6.70 | 0.00 | - | 1 | 384 | 94.51% |
| BITO250620P00021000 | 2024-04-19 11:19AM EDT | 21.00 | 7.42 | 5.50 | 9.00 | 0.00 | - | 1 | 14 | 105.71% |
| BITO250620P00022000 | 2024-05-07 12:40PM EDT | 22.00 | 8.58 | 6.00 | 9.30 | 0.00 | - | 3 | 32 | 103.00% |
| BITO250620P00023000 | 2024-05-10 2:16PM EDT | 23.00 | 9.80 | 7.00 | 10.60 | 0.00 | - | 5 | 11 | 108.77% |
| BITO250620P00024000 | 2024-05-15 3:53PM EDT | 24.00 | 9.00 | 8.00 | 11.60 | 0.00 | - | 2 | 18 | 112.45% |
| BITO250620P00025000 | 2024-05-13 11:49AM EDT | 25.00 | 11.11 | 9.00 | 12.60 | 0.00 | - | 1 | 88 | 115.85% |
| BITO250620P00026000 | 2024-04-22 12:23PM EDT | 26.00 | 11.93 | 9.50 | 13.60 | 0.00 | - | 1 | 21 | 116.28% |
| BITO250620P00027000 | 2024-04-15 3:33PM EDT | 27.00 | 13.45 | 10.50 | 14.00 | 0.00 | - | 3 | 0 | 116.06% |
| BITO250620P00028000 | 2024-05-14 2:26PM EDT | 28.00 | 13.00 | 11.50 | 15.60 | 0.00 | - | 1 | 8 | 122.07% |
| BITO250620P00029000 | 2024-03-27 3:52PM EDT | 29.00 | 13.61 | 12.00 | 16.00 | 0.00 | - | 2 | 16 | 118.95% |
| BITO250620P00030000 | 2024-05-01 1:40PM EDT | 30.00 | 15.50 | 13.00 | 17.60 | 0.00 | - | 5 | 125 | 124.59% |
| BITO250620P00031000 | 2024-03-27 10:02AM EDT | 31.00 | 15.50 | 13.50 | 17.40 | 0.00 | - | 1 | 76 | 118.29% |
| BITO250620P00032000 | 2024-03-28 2:17PM EDT | 32.00 | 15.20 | 14.50 | 18.00 | 0.00 | - | 4 | 6 | 118.59% |
| BITO250620P00033000 | 2024-04-30 10:10AM EDT | 33.00 | 17.95 | 15.50 | 20.00 | 0.00 | - | 10 | 10 | 125.76% |
| BITO250620P00034000 | 2024-04-30 11:57AM EDT | 34.00 | 18.40 | 16.50 | 20.90 | 0.00 | - | 11 | 129 | 127.33% |
| BITO250620P00035000 | 2024-05-15 1:02PM EDT | 35.00 | 18.73 | 17.50 | 21.90 | 0.00 | - | 10 | 180 | 129.30% |
| BITO250620P00039000 | 2024-03-07 12:10PM EDT | 39.00 | 21.20 | 20.50 | 25.10 | 0.00 | - | - | 50 | 127.72% |
| BITO250620P00040000 | 2024-04-18 10:00AM EDT | 40.00 | 23.20 | 22.00 | 26.90 | 0.00 | - | - | 2 | 135.60% |
| BITO250620P00042000 | 2024-05-01 1:40PM EDT | 42.00 | 26.50 | 24.00 | 29.00 | 0.00 | - | 5 | 0 | 139.14% |
| BITO250620P00050000 | 2024-04-11 3:50PM EDT | 50.00 | 32.00 | 31.50 | 35.90 | 0.00 | - | 4 | 6 | 142.02% |
© 2024 Yahoo. All rights reserved.