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
62,710.00 +3,759.59 (+6.38%) CMC Crypto 200
1,363.86 +86.88 (+6.80%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:23.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503C00023000 | 2024-05-03 3:31PM EDT | 2024-05-03 | 2.11 | 2.01 | 2.31 | +0.96 | +83.48% | 309 | 979 | 140.63% |
| BITO240510C00023000 | 2024-05-03 3:28PM EDT | 2024-05-10 | 2.40 | 2.18 | 2.53 | +0.90 | +60.00% | 368 | 495 | 56.25% |
| BITO240517C00023000 | 2024-05-03 1:13PM EDT | 2024-05-17 | 2.49 | 2.56 | 2.73 | +0.64 | +34.59% | 19 | 114 | 63.09% |
| BITO240621C00023000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 2.98 | 2.88 | 3.25 | +0.43 | +16.86% | 37 | 655 | 54.69% |
| BITO240628C00023000 | 2024-05-02 12:11PM EDT | 2024-06-28 | 2.50 | 2.45 | 4.15 | 0.00 | - | 13 | 47 | 52.64% |
| BITO240920C00023000 | 2024-05-03 3:31PM EDT | 2024-09-20 | 3.75 | 3.85 | 4.25 | +0.30 | +8.70% | 65 | 1,076 | 50.59% |
| BITO240930C00023000 | 2024-05-03 10:18AM EDT | 2024-09-30 | 3.10 | 3.30 | 5.55 | -0.31 | -9.09% | 11 | 125 | 51.88% |
| BITO241220C00023000 | 2024-05-03 9:39AM EDT | 2024-12-20 | 4.15 | 3.75 | 5.00 | +0.15 | +3.75% | 8 | 166 | 49.73% |
| BITO241231C00023000 | 2024-05-01 2:44PM EDT | 2024-12-31 | 4.55 | 3.90 | 5.50 | 0.00 | - | 7 | 803 | 55.27% |
| BITO250117C00023000 | 2024-05-03 2:51PM EDT | 2025-01-17 | 4.30 | 4.30 | 5.10 | +0.53 | +14.06% | 34 | 7,905 | 48.27% |
| BITO250331C00023000 | 2024-05-01 1:35PM EDT | 2025-03-31 | 4.33 | 3.55 | 6.15 | 0.00 | - | 18 | 40 | 54.64% |
| BITO250620C00023000 | 2024-05-01 2:53PM EDT | 2025-06-20 | 5.00 | 4.40 | 6.85 | 0.00 | - | 1 | 770 | 56.23% |
| BITO260116C00023000 | 2024-05-02 2:37PM EDT | 2026-01-16 | 6.10 | 6.00 | 7.15 | 0.00 | - | 11 | 1,574 | 48.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503P00023000 | 2024-05-03 3:35PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 96 | 2,958 | 81.25% |
| BITO240510P00023000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.11 | 0.11 | 0.13 | -0.27 | -71.05% | 905 | 1,393 | 54.10% |
| BITO240517P00023000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.30 | 0.28 | 0.31 | -0.34 | -53.12% | 235 | 1,805 | 54.10% |
| BITO240524P00023000 | 2024-05-03 3:01PM EDT | 2024-05-24 | 0.52 | 0.39 | 0.51 | -0.38 | -42.22% | 10 | 401 | 53.52% |
| BITO240531P00023000 | 2024-05-03 2:30PM EDT | 2024-05-31 | 0.67 | 0.60 | 0.69 | -0.42 | -38.53% | 22 | 404 | 55.47% |
| BITO240607P00023000 | 2024-05-03 2:58PM EDT | 2024-06-07 | 1.14 | 1.04 | 1.50 | -0.32 | -21.92% | 68 | 437 | 73.19% |
| BITO240621P00023000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 1.50 | 1.41 | 1.65 | -0.48 | -24.24% | 199 | 5,820 | 70.02% |
| BITO240628P00023000 | 2024-05-03 2:50PM EDT | 2024-06-28 | 1.65 | 1.50 | 1.80 | -0.43 | -20.67% | 5 | 198 | 68.95% |
| BITO240920P00023000 | 2024-05-03 3:39PM EDT | 2024-09-20 | 4.50 | 4.15 | 4.55 | -0.29 | -6.05% | 3 | 568 | 91.41% |
| BITO240930P00023000 | 2024-05-03 9:48AM EDT | 2024-09-30 | 4.18 | 4.50 | 4.85 | -1.32 | -24.00% | 1 | 67 | 93.90% |
| BITO241220P00023000 | 2024-05-01 2:08PM EDT | 2024-12-20 | 7.10 | 4.60 | 8.65 | 0.00 | - | 3 | 5 | 103.13% |
| BITO241231P00023000 | 2024-05-01 2:19PM EDT | 2024-12-31 | 8.00 | 6.50 | 9.55 | 0.00 | - | 13 | 1,018 | 120.65% |
| BITO250117P00023000 | 2024-05-02 11:08AM EDT | 2025-01-17 | 7.76 | 6.50 | 8.85 | 0.00 | - | 1 | 2,740 | 111.77% |
| BITO250331P00023000 | 2024-04-19 3:48PM EDT | 2025-03-31 | 6.50 | 7.00 | 10.00 | 0.00 | - | 3 | 30 | 108.96% |
| BITO250620P00023000 | 2024-05-01 1:50PM EDT | 2025-06-20 | 9.73 | 7.00 | 11.50 | 0.00 | - | 2 | 6 | 106.25% |
| BITO260116P00023000 | 2024-05-02 12:22PM EDT | 2026-01-16 | 10.85 | 8.50 | 10.50 | 0.00 | - | 25 | 180 | 88.92% |
© 2024 Yahoo. All rights reserved.