Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,480.31 +7.08 (+0.13%) Dow
38,867.70 +89.60 (+0.23%) Nasdaq
17,834.04 -22.98 (-0.13%) Bitcoin USD
64,813.53 -442.18 (-0.68%) CMC Crypto 200
1,344.71 -44.70 (-3.22%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240621C00001000 | 2024-05-31 3:58PM EDT | 1.00 | 26.35 | 21.95 | 24.95 | 0.00 | - | 4 | 0 | 1,462.50% |
| BITO240621C00007000 | 2023-08-28 2:15PM EDT | 7.00 | 5.90 | 4.60 | 7.25 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240621C00008000 | 2023-10-31 3:50PM EDT | 8.00 | 11.65 | 10.00 | 12.20 | 0.00 | - | 15 | 0 | 0.00% |
| BITO240621C00009000 | 2024-05-31 3:43PM EDT | 9.00 | 18.35 | 15.15 | 15.50 | 0.00 | - | 6 | 1 | 507.81% |
| BITO240621C00010000 | 2024-05-31 3:43PM EDT | 10.00 | 17.35 | 14.05 | 14.85 | 0.00 | - | 55 | 0 | 403.13% |
| BITO240621C00011000 | 2024-01-19 11:53AM EDT | 11.00 | 9.10 | 12.00 | 16.00 | 0.00 | - | 1 | 1 | 635.16% |
| BITO240621C00012000 | 2024-03-28 3:28PM EDT | 12.00 | 20.25 | 14.10 | 16.50 | 0.00 | - | 12 | 1 | 1,086.33% |
| BITO240621C00013000 | 2024-06-13 12:05PM EDT | 13.00 | 12.00 | 10.90 | 12.05 | 0.00 | - | 2 | 2 | 317.19% |
| BITO240621C00014000 | 2024-06-07 9:35AM EDT | 14.00 | 13.00 | 10.00 | 11.35 | 0.00 | - | 6 | 9 | 378.91% |
| BITO240621C00015000 | 2024-06-14 2:08PM EDT | 15.00 | 9.47 | 9.25 | 9.80 | 0.00 | - | 10 | 28 | 281.25% |
| BITO240621C00016000 | 2024-06-17 12:18PM EDT | 16.00 | 8.61 | 8.25 | 8.45 | 0.00 | - | 2 | 12 | 206.25% |
| BITO240621C00017000 | 2024-06-17 12:29PM EDT | 17.00 | 7.80 | 7.35 | 7.60 | 0.00 | - | 6 | 193 | 196.09% |
| BITO240621C00018000 | 2024-06-17 11:57AM EDT | 18.00 | 6.60 | 5.85 | 6.90 | 0.00 | - | 24 | 385 | 283.59% |
| BITO240621C00019000 | 2024-06-17 1:00PM EDT | 19.00 | 5.86 | 5.30 | 5.70 | 0.00 | - | 1 | 45 | 153.91% |
| BITO240621C00020000 | 2024-06-17 3:46PM EDT | 20.00 | 5.20 | 4.35 | 4.55 | 0.00 | - | 16 | 302 | 108.59% |
| BITO240621C00021000 | 2024-06-17 2:29PM EDT | 21.00 | 4.32 | 3.20 | 3.50 | 0.00 | - | 11 | 440 | 103.13% |
| BITO240621C00022000 | 2024-06-17 3:40PM EDT | 22.00 | 3.27 | 2.02 | 2.47 | 0.00 | - | 57 | 4,062 | 70.31% |
| BITO240621C00022500 | 2024-06-14 2:26PM EDT | 22.50 | 2.17 | 1.72 | 2.10 | 0.00 | - | 2 | 211 | 82.81% |
| BITO240621C00023000 | 2024-06-17 3:41PM EDT | 23.00 | 2.31 | 1.14 | 1.73 | 0.00 | - | 81 | 844 | 85.35% |
| BITO240621C00023500 | 2024-06-18 9:35AM EDT | 23.50 | 1.03 | 0.72 | 1.05 | -0.67 | -39.41% | 700 | 257 | 45.70% |
| BITO240621C00024000 | 2024-06-18 9:37AM EDT | 24.00 | 0.64 | 0.64 | 0.67 | -0.66 | -33.67% | 2 | 2,764 | 42.97% |
| BITO240621C00024500 | 2024-06-18 9:36AM EDT | 24.50 | 0.37 | 0.35 | 0.39 | -0.50 | -57.47% | 202 | 3,941 | 42.38% |
| BITO240621C00025000 | 2024-06-18 9:34AM EDT | 25.00 | 0.20 | 0.19 | 0.22 | -0.31 | -60.78% | 177 | 10,323 | 44.14% |
| BITO240621C00025500 | 2024-06-18 9:32AM EDT | 25.50 | 0.11 | 0.10 | 0.11 | -0.19 | -63.33% | 10 | 17,376 | 44.53% |
| BITO240621C00026000 | 2024-06-18 9:31AM EDT | 26.00 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 42 | 5,749 | 49.22% |
| BITO240621C00026500 | 2024-06-18 9:32AM EDT | 26.50 | 0.03 | 0.03 | 0.05 | -0.08 | -72.73% | 17 | 2,543 | 52.34% |
| BITO240621C00027000 | 2024-06-18 9:30AM EDT | 27.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 10 | 10,512 | 59.38% |
| BITO240621C00027500 | 2024-06-17 3:36PM EDT | 27.50 | 0.04 | 0.02 | 0.09 | 0.00 | - | 232 | 12,053 | 74.22% |
| BITO240621C00028000 | 2024-06-18 9:36AM EDT | 28.00 | 0.01 | 0.01 | 0.00 | -0.02 | -66.67% | 10 | 10,165 | 56.25% |
| BITO240621C00028500 | 2024-06-17 3:33PM EDT | 28.50 | 0.01 | 0.01 | 0.10 | 0.00 | - | 72 | 798 | 91.02% |
| BITO240621C00029000 | 2024-06-18 9:30AM EDT | 29.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 11,877 | 79.69% |
| BITO240621C00029500 | 2024-06-17 3:56PM EDT | 29.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 12 | 1,576 | 125.00% |
| BITO240621C00030000 | 2024-06-17 3:49PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 289 | 25,269 | 92.19% |
| BITO240621C00030500 | 2024-06-17 2:48PM EDT | 30.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 139 | 98.44% |
| BITO240621C00031000 | 2024-06-17 3:29PM EDT | 31.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 134 | 5,439 | 112.50% |
| BITO240621C00031500 | 2024-06-13 10:17AM EDT | 31.50 | 0.02 | 0.00 | 0.45 | 0.00 | - | 30 | 97 | 182.81% |
| BITO240621C00032000 | 2024-06-17 3:37PM EDT | 32.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 117 | 6,069 | 190.63% |
| BITO240621C00032500 | 2024-06-13 1:58PM EDT | 32.50 | 0.02 | 0.00 | 0.45 | 0.00 | - | 5 | 45 | 198.44% |
| BITO240621C00033000 | 2024-06-17 2:27PM EDT | 33.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 86 | 2,710 | 143.75% |
| BITO240621C00034000 | 2024-06-17 2:06PM EDT | 34.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 11 | 2,076 | 220.70% |
| BITO240621C00035000 | 2024-06-17 3:41PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 15,717 | 50.00% |
| BITO240621C00036000 | 2024-06-17 1:56PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,813 | 11,110 | 50.00% |
| BITO240621C00037000 | 2024-06-12 9:47AM EDT | 37.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 1,152 | 190.63% |
| BITO240621C00038000 | 2024-06-07 3:19PM EDT | 38.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 13 | 106 | 221.09% |
| BITO240621C00039000 | 2024-06-12 1:21PM EDT | 39.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 8 | 439 | 253.13% |
| BITO240621C00040000 | 2024-06-17 1:34PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 3,680 | 193.75% |
| BITO240621C00041000 | 2024-06-06 9:35AM EDT | 41.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 4 | 185 | 245.31% |
| BITO240621C00042000 | 2024-06-17 9:35AM EDT | 42.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 40 | 118 | 283.59% |
| BITO240621C00043000 | 2024-05-06 1:13PM EDT | 43.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 2 | 9 | 277.34% |
| BITO240621C00044000 | 2024-06-14 12:29PM EDT | 44.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 51 | 337.11% |
| BITO240621C00045000 | 2024-06-17 1:34PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,062 | 50.00% |
| BITO240621C00046000 | 2024-05-06 1:15PM EDT | 46.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 1 | 10 | 288.28% |
| BITO240621C00047000 | 2024-06-17 9:35AM EDT | 47.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | 20 | 29 | 364.84% |
| BITO240621C00048000 | 2024-06-12 10:07AM EDT | 48.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 200 | 410 | 373.44% |
| BITO240621C00049000 | 2024-05-21 1:15PM EDT | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| BITO240621C00050000 | 2024-06-17 2:17PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 16,077 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240621P00001000 | 2024-06-03 10:58AM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 4,084 | 50.00% |
| BITO240621P00002000 | 2024-03-04 3:31PM EDT | 2.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 4 | 8 | 2,600.00% |
| BITO240621P00003000 | 2023-10-26 11:47AM EDT | 3.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 1,656.25% |
| BITO240621P00004000 | 2023-12-05 1:10PM EDT | 4.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 2 | 78 | 1,674.22% |
| BITO240621P00005000 | 2024-04-02 11:31AM EDT | 5.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 11 | 15 | 681.25% |
| BITO240621P00006000 | 2024-06-11 9:51AM EDT | 6.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 10 | 163 | 834.38% |
| BITO240621P00007000 | 2024-01-09 11:50AM EDT | 7.00 | 0.48 | 0.00 | 0.19 | 0.00 | - | 1 | 13 | 632.81% |
| BITO240621P00008000 | 2024-03-05 10:43AM EDT | 8.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 20 | 39 | 512.50% |
| BITO240621P00009000 | 2024-03-19 1:12PM EDT | 9.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 6 | 681 | 481.25% |
| BITO240621P00010000 | 2024-06-03 10:04AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 50.00% |
| BITO240621P00011000 | 2024-05-29 10:10AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 120 | 50.00% |
| BITO240621P00012000 | 2024-06-11 9:45AM EDT | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 249 | 250.00% |
| BITO240621P00013000 | 2024-06-04 9:39AM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 50.00% |
| BITO240621P00014000 | 2024-06-04 10:02AM EDT | 14.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 40 | 115 | 354.69% |
| BITO240621P00015000 | 2024-06-13 10:46AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 3,504 | 50.00% |
| BITO240621P00016000 | 2024-06-11 2:05PM EDT | 16.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 15 | 16,655 | 290.63% |
| BITO240621P00017000 | 2024-06-17 2:48PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 50.00% |
| BITO240621P00018000 | 2024-06-17 11:36AM EDT | 18.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 11 | 964 | 190.63% |
| BITO240621P00019000 | 2024-06-17 12:21PM EDT | 19.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 14 | 933 | 134.38% |
| BITO240621P00020000 | 2024-06-18 9:30AM EDT | 20.00 | 0.26 | 0.01 | 0.05 | +0.25 | +2,500.00% | 1 | 19,991 | 103.13% |
| BITO240621P00021000 | 2024-06-17 12:02PM EDT | 21.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 20 | 5,606 | 62.50% |
| BITO240621P00021500 | 2024-06-17 3:37PM EDT | 21.50 | 0.02 | 0.01 | 0.45 | 0.00 | - | 14 | 97 | 119.14% |
| BITO240621P00022000 | 2024-06-18 9:37AM EDT | 22.00 | 0.04 | 0.01 | 0.04 | +0.02 | +200.00% | 7 | 5,052 | 57.81% |
| BITO240621P00022500 | 2024-06-17 12:30PM EDT | 22.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 27 | 1,033 | 57.03% |
| BITO240621P00023000 | 2024-06-18 9:35AM EDT | 23.00 | 0.07 | 0.05 | 0.08 | +0.02 | +40.00% | 2,107 | 8,834 | 50.00% |
| BITO240621P00023500 | 2024-06-18 9:30AM EDT | 23.50 | 0.10 | 0.11 | 0.15 | +0.03 | +42.86% | 2 | 2,106 | 47.27% |
| BITO240621P00024000 | 2024-06-18 9:35AM EDT | 24.00 | 0.24 | 0.24 | 0.27 | +0.12 | +92.31% | 13 | 3,534 | 44.14% |
| BITO240621P00024500 | 2024-06-18 9:33AM EDT | 24.50 | 0.48 | 0.45 | 0.48 | +0.29 | +152.63% | 5 | 2,118 | 42.38% |
| BITO240621P00025000 | 2024-06-18 9:35AM EDT | 25.00 | 0.76 | 0.77 | 0.82 | +0.40 | +111.11% | 16 | 7,348 | 45.31% |
| BITO240621P00025500 | 2024-06-17 3:07PM EDT | 25.50 | 0.61 | 1.09 | 1.24 | 0.00 | - | 1,235 | 3,512 | 50.39% |
| BITO240621P00026000 | 2024-06-18 9:33AM EDT | 26.00 | 1.65 | 1.65 | 1.70 | +0.63 | +61.76% | 7 | 6,902 | 52.34% |
| BITO240621P00026500 | 2024-06-18 9:35AM EDT | 26.50 | 2.21 | 1.93 | 2.19 | +0.89 | +67.42% | 1 | 1,205 | 66.02% |
| BITO240621P00027000 | 2024-06-17 3:57PM EDT | 27.00 | 1.90 | 2.15 | 2.68 | 0.00 | - | 161 | 2,239 | 73.83% |
| BITO240621P00027500 | 2024-06-17 3:53PM EDT | 27.50 | 2.45 | 2.94 | 3.25 | 0.00 | - | 10 | 1,127 | 50.00% |
| BITO240621P00028000 | 2024-06-17 2:04PM EDT | 28.00 | 2.90 | 3.50 | 3.80 | 0.00 | - | 38 | 729 | 84.38% |
| BITO240621P00028500 | 2024-06-17 9:46AM EDT | 28.50 | 3.85 | 3.90 | 4.15 | 0.00 | - | 30 | 334 | 92.97% |
| BITO240621P00029000 | 2024-06-17 2:39PM EDT | 29.00 | 3.70 | 4.40 | 5.60 | 0.00 | - | 22 | 347 | 168.75% |
| BITO240621P00029500 | 2024-06-13 11:04AM EDT | 29.50 | 4.13 | 4.65 | 5.85 | 0.00 | - | 9 | 128 | 135.55% |
| BITO240621P00030000 | 2024-06-17 1:22PM EDT | 30.00 | 5.10 | 5.55 | 6.00 | 0.00 | - | 33 | 362 | 149.22% |
| BITO240621P00030500 | 2024-05-31 12:10PM EDT | 30.50 | 5.10 | 5.80 | 8.25 | 0.00 | - | 301 | 132 | 269.14% |
| BITO240621P00031000 | 2024-06-14 3:02PM EDT | 31.00 | 7.05 | 6.25 | 7.75 | 0.00 | - | 30 | 113 | 207.81% |
| BITO240621P00031500 | 2024-05-31 11:29AM EDT | 31.50 | 5.85 | 6.65 | 9.20 | 0.00 | - | 45 | 49 | 277.34% |
| BITO240621P00032000 | 2024-06-13 9:44AM EDT | 32.00 | 6.25 | 7.25 | 8.30 | 0.00 | - | 2 | 58 | 182.03% |
| BITO240621P00032500 | 2024-05-31 11:29AM EDT | 32.50 | 6.85 | 7.85 | 9.10 | 0.00 | - | 30 | 34 | 229.69% |
| BITO240621P00033000 | 2024-06-12 9:30AM EDT | 33.00 | 8.14 | 8.25 | 9.45 | 0.00 | - | 2 | 0 | 213.67% |
| BITO240621P00034000 | 2024-06-12 12:29PM EDT | 34.00 | 7.75 | 8.00 | 11.70 | 0.00 | - | 3 | 11 | 228.52% |
| BITO240621P00035000 | 2024-06-10 1:42PM EDT | 35.00 | 8.64 | 9.00 | 12.70 | 0.00 | - | 59 | 5 | 242.58% |
| BITO240621P00036000 | 2024-05-28 11:37AM EDT | 36.00 | 9.90 | 10.55 | 13.70 | 0.00 | - | 5 | 5 | 309.38% |
| BITO240621P00037000 | 2024-06-13 9:33AM EDT | 37.00 | 11.25 | 11.55 | 13.00 | 0.00 | - | 2 | 1 | 301.17% |
| BITO240621P00038000 | 2024-04-19 10:18AM EDT | 38.00 | 11.90 | 10.35 | 13.10 | 0.00 | - | 1 | 1 | 0.00% |
| BITO240621P00040000 | 2024-06-13 9:57AM EDT | 40.00 | 14.50 | 14.55 | 17.70 | 0.00 | - | 5 | 1 | 363.28% |
| BITO240621P00041000 | 2024-04-29 11:10AM EDT | 41.00 | 15.85 | 14.40 | 15.80 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240621P00042000 | 2024-04-04 3:54PM EDT | 42.00 | 15.09 | 16.00 | 19.85 | 0.00 | - | 2 | 3 | 345.31% |
| BITO240621P00045000 | 2024-04-04 3:57PM EDT | 45.00 | 17.78 | 19.00 | 22.80 | 0.00 | - | 5 | 8 | 370.31% |
| BITO240621P00050000 | 2024-05-31 3:55PM EDT | 50.00 | 24.06 | 24.05 | 27.70 | 0.00 | - | 2 | 5 | 408.59% |
© 2024 Yahoo. All rights reserved.