Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,725.63 +393.28 (+0.58%) CMC Crypto 200
1,425.96 -2.61 (-0.18%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240607C00025000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 2.98 | 1.83 | 2.89 | -0.18 | -5.70% | 3,381 | 108 | 102.54% |
| BITO240614C00025000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 2.55 | 1.91 | 2.89 | -0.34 | -11.76% | 10,141 | 292 | 72.46% |
| BITO240621C00025000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 2.34 | 1.56 | 2.51 | -0.36 | -13.33% | 283,903 | 12,407 | 38.97% |
| BITO240628C00025000 | 2024-05-31 3:40PM EDT | 2024-06-28 | 2.44 | 1.97 | 2.89 | -0.62 | -20.26% | 67 | 765 | 51.27% |
| BITO240705C00025000 | 2024-05-30 2:53PM EDT | 2024-07-05 | 3.15 | 1.22 | 4.15 | 0.00 | - | 5 | 0 | 89.11% |
| BITO240719C00025000 | 2024-05-31 12:48PM EDT | 2024-07-19 | 2.04 | 2.00 | 3.40 | -1.11 | -35.24% | 106 | 90 | 54.10% |
| BITO240920C00025000 | 2024-05-31 3:20PM EDT | 2024-09-20 | 2.75 | 2.68 | 3.10 | -0.50 | -15.38% | 682 | 15,389 | 29.93% |
| BITO240930C00025000 | 2024-05-31 12:53PM EDT | 2024-09-30 | 3.00 | 2.53 | 3.50 | -0.75 | -20.00% | 23 | 3,066 | 36.11% |
| BITO241220C00025000 | 2024-05-31 3:12PM EDT | 2024-12-20 | 3.20 | 3.00 | 3.70 | -0.55 | -14.67% | 17 | 558 | 30.79% |
| BITO241231C00025000 | 2024-05-31 12:19PM EDT | 2024-12-31 | 3.15 | 3.05 | 4.00 | -0.30 | -8.70% | 2 | 966 | 34.03% |
| BITO250117C00025000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 3.30 | 3.20 | 3.40 | -0.45 | -12.00% | 1,877 | 59,702 | 24.90% |
| BITO250331C00025000 | 2024-05-23 9:30AM EDT | 2025-03-31 | 5.05 | 2.00 | 5.55 | 0.00 | - | 1 | 46 | 45.68% |
| BITO250620C00025000 | 2024-05-31 3:20PM EDT | 2025-06-20 | 4.50 | 4.35 | 4.95 | -0.50 | -10.00% | 61 | 11,851 | 34.72% |
| BITO260116C00025000 | 2024-05-31 3:34PM EDT | 2026-01-16 | 5.80 | 5.55 | 5.95 | -0.28 | -4.61% | 191 | 13,778 | 35.79% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240607P00025000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.32 | 0.31 | 0.32 | +0.06 | +23.08% | 858 | 1,638 | 76.17% |
| BITO240614P00025000 | 2024-05-31 1:17PM EDT | 2024-06-14 | 0.59 | 0.42 | 0.95 | +0.17 | +40.48% | 59 | 154 | 76.95% |
| BITO240621P00025000 | 2024-05-31 3:51PM EDT | 2024-06-21 | 0.88 | 0.80 | 0.95 | +0.15 | +20.55% | 495 | 3,157 | 71.68% |
| BITO240628P00025000 | 2024-05-31 3:02PM EDT | 2024-06-28 | 1.10 | 1.02 | 1.22 | +0.21 | +23.60% | 83 | 191 | 71.58% |
| BITO240705P00025000 | 2024-05-31 1:34PM EDT | 2024-07-05 | 1.90 | 1.10 | 1.94 | +0.58 | +43.94% | 8 | 2 | 77.54% |
| BITO240719P00025000 | 2024-05-31 3:41PM EDT | 2024-07-19 | 2.37 | 1.75 | 2.50 | +0.36 | +17.91% | 103 | 233 | 82.37% |
| BITO240920P00025000 | 2024-05-31 2:51PM EDT | 2024-09-20 | 4.68 | 3.70 | 5.15 | +0.03 | +0.65% | 2 | 746 | 96.24% |
| BITO240930P00025000 | 2024-05-30 1:52PM EDT | 2024-09-30 | 4.80 | 4.20 | 6.00 | 0.00 | - | 2 | 219 | 104.00% |
| BITO241220P00025000 | 2024-05-31 10:03AM EDT | 2024-12-20 | 8.00 | 7.00 | 8.50 | +0.25 | +3.23% | 2 | 117 | 117.43% |
| BITO241231P00025000 | 2024-05-29 3:41PM EDT | 2024-12-31 | 8.80 | 7.70 | 8.80 | +0.15 | +1.73% | 5 | 391 | 121.36% |
| BITO250117P00025000 | 2024-05-31 10:14AM EDT | 2025-01-17 | 9.05 | 8.15 | 9.00 | +0.25 | +2.84% | 26 | 4,904 | 121.22% |
| BITO250331P00025000 | 2024-05-31 11:49AM EDT | 2025-03-31 | 10.00 | 8.50 | 11.50 | -0.50 | -4.76% | 1 | 42 | 122.90% |
| BITO250620P00025000 | 2024-05-13 11:49AM EDT | 2025-06-20 | 11.11 | 9.00 | 11.50 | 0.00 | - | 1 | 88 | 111.96% |
| BITO260116P00025000 | 2024-05-29 3:41PM EDT | 2026-01-16 | 10.75 | 10.75 | 14.00 | -1.25 | -10.42% | 1 | 236 | 109.71% |
© 2024 Yahoo. All rights reserved.