Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,052.08 +41.48 (+0.83%) Dow
38,400.57 +160.59 (+0.42%) Nasdaq
15,629.82 +178.52 (+1.16%) Bitcoin USD
66,712.17 +545.95 (+0.83%) CMC Crypto 200
1,427.00 +12.24 (+0.87%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240426C00018000 | 2024-04-22 9:35AM EDT | 18.00 | 10.74 | 10.95 | 11.50 | 0.00 | - | 1 | 2 | 259.38% |
| BITO240426C00019000 | 2024-04-08 10:20AM EDT | 19.00 | 12.58 | 9.95 | 10.10 | 0.00 | - | 1 | 21 | 0.00% |
| BITO240426C00020000 | 2024-04-22 10:02AM EDT | 20.00 | 8.95 | 8.75 | 9.50 | 0.00 | - | 2 | 32 | 288.67% |
| BITO240426C00021000 | 2024-04-10 3:19PM EDT | 21.00 | 9.50 | 6.30 | 8.05 | 0.00 | - | 1 | 2 | 0.00% |
| BITO240426C00022000 | 2024-04-19 11:41AM EDT | 22.00 | 6.40 | 6.95 | 7.05 | 0.00 | - | 21 | 46 | 0.00% |
| BITO240426C00023000 | 2024-04-22 3:17PM EDT | 23.00 | 6.02 | 6.00 | 6.65 | 0.00 | - | 1 | 81 | 169.53% |
| BITO240426C00023500 | 2024-04-18 11:09AM EDT | 23.50 | 4.75 | 4.75 | 5.60 | 0.00 | - | - | 206 | 0.00% |
| BITO240426C00024000 | 2024-04-22 12:07PM EDT | 24.00 | 4.85 | 4.40 | 5.05 | 0.00 | - | 26 | 310 | 0.00% |
| BITO240426C00024500 | 2024-04-18 9:39AM EDT | 24.50 | 2.99 | 3.95 | 4.65 | 0.00 | - | - | 27 | 82.81% |
| BITO240426C00025000 | 2024-04-22 3:50PM EDT | 25.00 | 4.09 | 3.95 | 4.10 | 0.00 | - | 93 | 1,731 | 0.00% |
| BITO240426C00025500 | 2024-04-22 2:46PM EDT | 25.50 | 3.62 | 2.67 | 3.65 | 0.00 | - | 3 | 281 | 66.41% |
| BITO240426C00026000 | 2024-04-22 3:24PM EDT | 26.00 | 3.10 | 2.62 | 3.15 | 0.00 | - | 36 | 567 | 57.81% |
| BITO240426C00026500 | 2024-04-22 1:27PM EDT | 26.50 | 2.75 | 2.29 | 2.81 | 0.00 | - | 22 | 798 | 84.77% |
| BITO240426C00027000 | 2024-04-22 3:36PM EDT | 27.00 | 2.17 | 2.13 | 2.29 | 0.00 | - | 151 | 951 | 57.03% |
| BITO240426C00027500 | 2024-04-23 9:50AM EDT | 27.50 | 1.71 | 1.73 | 1.77 | -0.17 | -9.04% | 14 | 1,643 | 52.73% |
| BITO240426C00028000 | 2024-04-23 9:37AM EDT | 28.00 | 1.31 | 1.32 | 1.36 | -0.19 | -12.67% | 3 | 6,276 | 51.76% |
| BITO240426C00028500 | 2024-04-23 9:42AM EDT | 28.50 | 1.03 | 0.99 | 1.04 | -0.12 | -10.43% | 5 | 8,795 | 54.20% |
| BITO240426C00029000 | 2024-04-23 9:49AM EDT | 29.00 | 0.72 | 0.69 | 0.74 | -0.12 | -14.29% | 287 | 10,525 | 53.32% |
| BITO240426C00029500 | 2024-04-23 9:52AM EDT | 29.50 | 0.52 | 0.51 | 0.54 | -0.11 | -17.46% | 17 | 3,319 | 56.64% |
| BITO240426C00030000 | 2024-04-23 9:51AM EDT | 30.00 | 0.34 | 0.33 | 0.36 | -0.12 | -26.09% | 99 | 5,386 | 56.25% |
| BITO240426C00030500 | 2024-04-23 9:45AM EDT | 30.50 | 0.22 | 0.23 | 0.24 | -0.12 | -35.29% | 4 | 2,312 | 58.01% |
| BITO240426C00031000 | 2024-04-23 9:52AM EDT | 31.00 | 0.17 | 0.15 | 0.17 | -0.05 | -25.00% | 34 | 13,862 | 59.96% |
| BITO240426C00031500 | 2024-04-23 9:36AM EDT | 31.50 | 0.09 | 0.10 | 0.12 | -0.07 | -43.75% | 11 | 1,293 | 62.11% |
| BITO240426C00032000 | 2024-04-23 9:38AM EDT | 32.00 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 97 | 4,628 | 65.23% |
| BITO240426C00032500 | 2024-04-22 3:55PM EDT | 32.50 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 1 | 707 | 68.36% |
| BITO240426C00033000 | 2024-04-22 3:54PM EDT | 33.00 | 0.06 | 0.02 | 0.12 | 0.00 | - | 5 | 1,501 | 78.13% |
| BITO240426C00033500 | 2024-04-23 9:48AM EDT | 33.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 1 | 294 | 72.66% |
| BITO240426C00034000 | 2024-04-23 9:41AM EDT | 34.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 1 | 1,024 | 70.31% |
| BITO240426C00034500 | 2024-04-22 3:52PM EDT | 34.50 | 0.03 | 0.00 | 0.30 | 0.00 | - | 39 | 591 | 117.19% |
| BITO240426C00035000 | 2024-04-22 3:37PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,591 | 1,986 | 76.56% |
| BITO240426C00035500 | 2024-04-22 3:51PM EDT | 35.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 105 | 230 | 104.69% |
| BITO240426C00036000 | 2024-04-22 3:54PM EDT | 36.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 24 | 163 | 110.94% |
| BITO240426C00037000 | 2024-04-22 9:30AM EDT | 37.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 617 | 121.88% |
| BITO240426C00038000 | 2024-04-22 9:33AM EDT | 38.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,269 | 118.75% |
| BITO240426C00039000 | 2024-04-23 9:30AM EDT | 39.00 | 0.12 | 0.00 | 0.30 | +0.10 | +500.00% | 1 | 180 | 176.17% |
| BITO240426C00040000 | 2024-04-22 10:33AM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 545 | 139.06% |
| BITO240426C00041000 | 2024-04-22 10:33AM EDT | 41.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 155 | 163.28% |
| BITO240426C00042000 | 2024-04-22 10:34AM EDT | 42.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 12 | 168 | 172.66% |
| BITO240426C00043000 | 2024-04-22 2:10PM EDT | 43.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 457 | 164.06% |
| BITO240426C00044000 | 2024-04-17 11:16AM EDT | 44.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 138 | 190.63% |
| BITO240426C00045000 | 2024-04-19 12:10PM EDT | 45.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 593 | 175.00% |
| BITO240426C00047000 | 2024-03-28 3:45PM EDT | 47.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 215.63% |
| BITO240426C00048000 | 2024-04-15 9:58AM EDT | 48.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 222.66% |
| BITO240426C00049000 | 2024-04-22 3:59PM EDT | 49.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 209.38% |
| BITO240426C00050000 | 2024-04-19 3:34PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 105 | 1,032 | 217.19% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240426P00018000 | 2024-04-17 3:46PM EDT | 18.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | - | 8 | 279.69% |
| BITO240426P00019000 | 2024-04-19 12:09PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 138 | 168.75% |
| BITO240426P00020000 | 2024-04-19 3:45PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 376 | 874 | 168.75% |
| BITO240426P00020500 | 2024-04-19 3:47PM EDT | 20.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 159.38% |
| BITO240426P00021000 | 2024-04-19 3:58PM EDT | 21.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 3 | 71 | 206.25% |
| BITO240426P00021500 | 2024-04-22 3:18PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 50.00% |
| BITO240426P00022000 | 2024-04-22 2:07PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 315 | 1,486 | 106.25% |
| BITO240426P00022500 | 2024-04-19 2:30PM EDT | 22.50 | 0.07 | 0.00 | 0.06 | 0.00 | - | 2 | 125 | 125.00% |
| BITO240426P00023000 | 2024-04-23 9:33AM EDT | 23.00 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 13 | 798 | 128.13% |
| BITO240426P00023500 | 2024-04-22 12:12PM EDT | 23.50 | 0.07 | 0.00 | 0.31 | 0.00 | - | 8 | 95 | 148.44% |
| BITO240426P00024000 | 2024-04-22 3:54PM EDT | 24.00 | 0.03 | 0.02 | 0.11 | 0.00 | - | 215 | 1,826 | 112.50% |
| BITO240426P00024500 | 2024-04-23 9:47AM EDT | 24.50 | 0.03 | 0.03 | 0.06 | -0.02 | -28.57% | 35 | 343 | 95.31% |
| BITO240426P00025000 | 2024-04-23 9:40AM EDT | 25.00 | 0.04 | 0.04 | 0.09 | -0.02 | -33.33% | 14 | 3,274 | 92.97% |
| BITO240426P00025500 | 2024-04-23 9:47AM EDT | 25.50 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 20 | 1,571 | 80.47% |
| BITO240426P00026000 | 2024-04-23 9:45AM EDT | 26.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 45 | 2,452 | 75.78% |
| BITO240426P00026500 | 2024-04-23 9:44AM EDT | 26.50 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 212 | 2,225 | 73.05% |
| BITO240426P00027000 | 2024-04-23 9:51AM EDT | 27.00 | 0.17 | 0.15 | 0.17 | -0.05 | -22.73% | 3,613 | 6,816 | 69.92% |
| BITO240426P00027500 | 2024-04-23 9:43AM EDT | 27.50 | 0.22 | 0.22 | 0.25 | -0.08 | -26.67% | 201 | 2,710 | 67.58% |
| BITO240426P00028000 | 2024-04-23 9:51AM EDT | 28.00 | 0.34 | 0.33 | 0.35 | -0.04 | -10.53% | 115 | 5,110 | 65.23% |
| BITO240426P00028500 | 2024-04-23 9:51AM EDT | 28.50 | 0.51 | 0.50 | 0.51 | -0.09 | -15.00% | 951 | 985 | 64.84% |
| BITO240426P00029000 | 2024-04-23 9:42AM EDT | 29.00 | 0.68 | 0.70 | 0.74 | -0.10 | -12.82% | 11 | 2,774 | 64.55% |
| BITO240426P00029500 | 2024-04-23 9:36AM EDT | 29.50 | 1.02 | 0.97 | 1.04 | -0.05 | -4.67% | 15 | 1,899 | 65.82% |
| BITO240426P00030000 | 2024-04-23 9:49AM EDT | 30.00 | 1.36 | 1.34 | 1.50 | -0.03 | -2.16% | 18 | 1,758 | 74.61% |
| BITO240426P00030500 | 2024-04-23 9:46AM EDT | 30.50 | 1.64 | 1.68 | 1.82 | -0.04 | -2.38% | 3 | 973 | 72.66% |
| BITO240426P00031000 | 2024-04-22 3:24PM EDT | 31.00 | 2.29 | 1.57 | 2.26 | 0.00 | - | 978 | 642 | 85.74% |
| BITO240426P00031500 | 2024-04-22 3:52PM EDT | 31.50 | 2.68 | 2.31 | 2.89 | 0.00 | - | 3 | 493 | 78.91% |
| BITO240426P00032000 | 2024-04-22 12:41PM EDT | 32.00 | 3.30 | 2.44 | 3.45 | 0.00 | - | 4 | 385 | 64.06% |
| BITO240426P00032500 | 2024-04-16 9:33AM EDT | 32.50 | 4.90 | 2.94 | 3.60 | 0.00 | - | 10 | 158 | 97.85% |
| BITO240426P00033000 | 2024-04-22 3:45PM EDT | 33.00 | 4.08 | 3.50 | 4.15 | 0.00 | - | 3 | 77 | 113.67% |
| BITO240426P00033500 | 2024-04-17 3:30PM EDT | 33.50 | 6.80 | 3.85 | 4.70 | 0.00 | - | 1 | 5 | 129.30% |
| BITO240426P00034000 | 2024-04-22 9:38AM EDT | 34.00 | 5.20 | 4.45 | 5.20 | 0.00 | - | 4 | 51 | 137.89% |
| BITO240426P00035000 | 2024-04-15 3:06PM EDT | 35.00 | 7.70 | 5.95 | 6.40 | 0.00 | - | 16 | 8 | 150.78% |
| BITO240426P00035500 | 2024-04-19 11:07AM EDT | 35.50 | 6.96 | 5.85 | 6.70 | 0.00 | - | 1 | 0 | 162.50% |
| BITO240426P00036000 | 2024-04-22 10:14AM EDT | 36.00 | 7.10 | 6.90 | 7.55 | 0.00 | - | 1 | 10 | 173.83% |
| BITO240426P00045000 | 2024-03-13 12:00PM EDT | 45.00 | 13.45 | 15.55 | 16.70 | 0.00 | - | - | 1 | 266.02% |
| BITO240426P00048000 | 2024-04-22 11:50AM EDT | 48.00 | 19.15 | 17.60 | 19.40 | 0.00 | - | 1 | 0 | 348.63% |
| BITO240426P00049000 | 2024-04-09 9:58AM EDT | 49.00 | 18.21 | 19.35 | 20.30 | 0.00 | - | 1 | 0 | 341.02% |
© 2024 Yahoo. All rights reserved.