Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,816.86 +2,604.93 (+4.40%) CMC Crypto 200
1,341.06 +64.08 (+5.02%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Strike:20.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503C00020000 | 2024-05-02 2:14PM EDT | 2024-05-03 | 4.10 | 5.10 | 5.20 | 0.00 | - | 1 | 21 | 50.00% |
| BITO240510C00020000 | 2024-05-03 11:01AM EDT | 2024-05-10 | 5.19 | 5.15 | 5.35 | +1.04 | +25.06% | 35 | 62 | 103.13% |
| BITO240517C00020000 | 2024-05-03 12:01PM EDT | 2024-05-17 | 5.25 | 4.80 | 5.35 | +0.99 | +23.24% | 32 | 395 | 89.45% |
| BITO240524C00020000 | 2024-04-30 12:15PM EDT | 2024-05-24 | 6.46 | 4.75 | 5.45 | 0.00 | - | 2 | 4 | 83.20% |
| BITO240531C00020000 | 2024-05-02 10:23AM EDT | 2024-05-31 | 4.20 | 5.35 | 5.55 | 0.00 | - | 20 | 34 | 72.46% |
| BITO240621C00020000 | 2024-05-03 12:39PM EDT | 2024-06-21 | 5.50 | 4.60 | 6.50 | +1.00 | +22.22% | 25 | 722 | 60.55% |
| BITO240628C00020000 | 2024-05-01 1:15PM EDT | 2024-06-28 | 3.80 | 3.80 | 6.45 | 0.00 | - | 48 | 267 | 92.09% |
| BITO240920C00020000 | 2024-05-03 10:06AM EDT | 2024-09-20 | 5.50 | 4.00 | 6.90 | +0.46 | +9.13% | 2 | 50 | 68.31% |
| BITO240930C00020000 | 2024-05-02 3:23PM EDT | 2024-09-30 | 5.06 | 4.00 | 7.55 | 0.00 | - | 8 | 128 | 79.13% |
| BITO241220C00020000 | 2024-04-23 2:17PM EDT | 2024-12-20 | 10.10 | 3.75 | 7.30 | 0.00 | - | - | 1 | 59.81% |
| BITO241231C00020000 | 2024-05-01 11:30AM EDT | 2024-12-31 | 3.50 | 4.40 | 7.00 | 0.00 | - | 1 | 57 | 53.66% |
| BITO250117C00020000 | 2024-05-03 1:34PM EDT | 2025-01-17 | 5.85 | 5.80 | 5.90 | +0.58 | +11.01% | 113 | 24,565 | 33.59% |
| BITO250620C00020000 | 2024-05-03 9:36AM EDT | 2025-06-20 | 6.40 | 6.40 | 7.50 | +0.30 | +4.92% | 31 | 6,121 | 47.17% |
| BITO260116C00020000 | 2024-05-03 1:19PM EDT | 2026-01-16 | 7.83 | 7.30 | 8.20 | +0.93 | +13.48% | 59 | 14,293 | 45.22% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503P00020000 | 2024-05-03 9:37AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.42 | 0.00 | - | 1 | 2,376 | 351.56% |
| BITO240510P00020000 | 2024-05-03 10:57AM EDT | 2024-05-10 | 0.04 | 0.01 | 0.08 | -0.02 | -33.33% | 14 | 307 | 87.50% |
| BITO240517P00020000 | 2024-05-03 1:03PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.07 | -0.08 | -50.00% | 298 | 2,227 | 68.75% |
| BITO240524P00020000 | 2024-05-03 1:38PM EDT | 2024-05-24 | 0.15 | 0.13 | 0.18 | -0.09 | -36.00% | 72 | 112 | 69.14% |
| BITO240531P00020000 | 2024-05-03 12:46PM EDT | 2024-05-31 | 0.22 | 0.19 | 0.22 | -0.12 | -35.29% | 33 | 321 | 64.84% |
| BITO240621P00020000 | 2024-05-03 1:31PM EDT | 2024-06-21 | 0.57 | 0.54 | 0.64 | -0.21 | -26.92% | 185 | 18,423 | 69.63% |
| BITO240628P00020000 | 2024-05-03 12:31PM EDT | 2024-06-28 | 0.61 | 0.57 | 0.75 | -0.23 | -27.38% | 4 | 119 | 68.16% |
| BITO240920P00020000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 2.60 | 2.60 | 3.05 | -0.32 | -11.35% | 3 | 1,077 | 90.58% |
| BITO240930P00020000 | 2024-05-01 1:10PM EDT | 2024-09-30 | 3.49 | 2.00 | 3.90 | 0.00 | - | 101 | 286 | 89.99% |
| BITO241220P00020000 | 2024-05-03 1:09PM EDT | 2024-12-20 | 4.30 | 3.40 | 6.40 | -0.20 | -4.44% | 2 | 44 | 103.35% |
| BITO241231P00020000 | 2024-05-03 1:22PM EDT | 2024-12-31 | 5.00 | 4.50 | 6.30 | -0.57 | -10.23% | 10 | 668 | 108.74% |
| BITO250117P00020000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 5.25 | 5.15 | 6.60 | -0.20 | -3.67% | 46 | 5,050 | 112.35% |
| BITO250620P00020000 | 2024-05-01 2:51PM EDT | 2025-06-20 | 7.30 | 5.15 | 9.00 | 0.00 | - | 16 | 381 | 103.78% |
| BITO260116P00020000 | 2024-05-01 9:32AM EDT | 2026-01-16 | 9.00 | 6.00 | 8.20 | 0.00 | - | 1 | 1,951 | 84.79% |
© 2024 Yahoo. All rights reserved.