Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,140.60 +913.84 (+1.40%) CMC Crypto 200
1,404.93 -12.95 (-0.91%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240621C00027000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 2,914 | 9,485 | 50.39% |
| BITO240628C00027000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.22 | 0.22 | 0.25 | -0.15 | -40.54% | 3,752 | 3,336 | 50.20% |
| BITO240705C00027000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 0.31 | 0.26 | 0.37 | -0.14 | -31.11% | 32 | 198 | 47.85% |
| BITO240712C00027000 | 2024-06-14 12:28PM EDT | 2024-07-12 | 0.38 | 0.00 | 0.53 | -0.17 | -30.91% | 103 | 164 | 48.73% |
| BITO240719C00027000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 0.45 | 0.45 | 0.51 | -0.17 | -27.42% | 155 | 1,938 | 42.82% |
| BITO240726C00027000 | 2024-06-14 3:34PM EDT | 2024-07-26 | 0.63 | 0.59 | 0.77 | -0.15 | -19.23% | 56 | 393 | 48.05% |
| BITO240920C00027000 | 2024-06-14 2:08PM EDT | 2024-09-20 | 1.10 | 1.00 | 1.40 | -0.18 | -14.06% | 6 | 2,076 | 44.63% |
| BITO240930C00027000 | 2024-06-11 3:09PM EDT | 2024-09-30 | 1.75 | 1.04 | 1.53 | 0.00 | - | 40 | 341 | 45.02% |
| BITO241220C00027000 | 2024-06-14 1:40PM EDT | 2024-12-20 | 1.90 | 1.50 | 3.10 | -0.02 | -1.04% | 5 | 368 | 56.40% |
| BITO241231C00027000 | 2024-06-14 12:35PM EDT | 2024-12-31 | 1.81 | 0.80 | 2.10 | -0.89 | -32.96% | 3 | 324 | 41.07% |
| BITO250117C00027000 | 2024-06-14 3:43PM EDT | 2025-01-17 | 1.85 | 1.20 | 3.25 | -0.36 | -16.29% | 23 | 1,942 | 54.59% |
| BITO250331C00027000 | 2024-06-14 1:20PM EDT | 2025-03-31 | 2.95 | 1.80 | 3.20 | -0.50 | -14.49% | 2 | 56 | 46.66% |
| BITO250620C00027000 | 2024-06-13 1:32PM EDT | 2025-06-20 | 3.43 | 2.45 | 3.80 | 0.00 | - | 21 | 587 | 47.29% |
| BITO260116C00027000 | 2024-06-13 11:46AM EDT | 2026-01-16 | 4.54 | 3.70 | 5.00 | 0.00 | - | 2 | 2,833 | 47.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240621P00027000 | 2024-06-14 3:43PM EDT | 2024-06-21 | 2.39 | 2.15 | 2.94 | +0.44 | +22.56% | 180 | 2,157 | 69.34% |
| BITO240628P00027000 | 2024-06-14 2:31PM EDT | 2024-06-28 | 2.56 | 2.25 | 2.79 | +0.46 | +21.90% | 39 | 1,026 | 65.82% |
| BITO240705P00027000 | 2024-06-14 2:46PM EDT | 2024-07-05 | 3.77 | 3.20 | 4.35 | +0.43 | +12.87% | 56 | 117 | 99.32% |
| BITO240712P00027000 | 2024-06-14 11:03AM EDT | 2024-07-12 | 3.33 | 3.35 | 4.30 | -0.11 | -3.20% | 12 | 24 | 87.89% |
| BITO240719P00027000 | 2024-06-14 3:34PM EDT | 2024-07-19 | 3.95 | 3.25 | 4.20 | +0.39 | +10.96% | 10 | 289 | 75.24% |
| BITO240726P00027000 | 2024-06-12 9:54AM EDT | 2024-07-26 | 3.11 | 3.35 | 5.30 | 0.00 | - | 1 | 5 | 87.01% |
| BITO240920P00027000 | 2024-06-12 9:41AM EDT | 2024-09-20 | 6.40 | 5.55 | 7.80 | +0.46 | +7.74% | 3 | 746 | 103.17% |
| BITO240930P00027000 | 2024-05-17 10:53AM EDT | 2024-09-30 | 6.57 | 5.55 | 9.00 | 0.00 | - | 2 | 33 | 109.55% |
| BITO241220P00027000 | 2024-06-06 3:11PM EDT | 2024-12-20 | 9.50 | 8.95 | 10.75 | 0.00 | - | 2 | 27 | 120.26% |
| BITO241231P00027000 | 2024-06-05 3:59PM EDT | 2024-12-31 | 9.65 | 10.00 | 12.20 | 0.00 | - | 2 | 878 | 135.28% |
| BITO250117P00027000 | 2024-06-12 11:17AM EDT | 2025-01-17 | 10.40 | 10.35 | 12.20 | 0.00 | - | 1 | 421 | 132.40% |
| BITO250331P00027000 | 2024-06-05 12:41PM EDT | 2025-03-31 | 11.63 | 10.25 | 12.95 | 0.00 | - | 1 | 4 | 118.60% |
| BITO250620P00027000 | 2024-04-15 3:33PM EDT | 2025-06-20 | 13.45 | 10.50 | 14.00 | 0.00 | - | 3 | 0 | 112.16% |
| BITO260116P00027000 | 2024-06-12 2:08PM EDT | 2026-01-16 | 13.28 | 12.00 | 15.45 | 0.00 | - | 1 | 8 | 103.33% |
© 2024 Yahoo. All rights reserved.