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
62,571.93 +3,447.53 (+5.83%) 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:25.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503C00025000 | 2024-05-03 3:58PM EDT | 2024-05-03 | 0.27 | 0.06 | 0.88 | +0.20 | +285.71% | 5,117 | 1,476 | 66.41% |
| BITO240510C00025000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.84 | 0.86 | 0.88 | +0.39 | +86.67% | 900 | 930 | 50.98% |
| BITO240517C00025000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.19 | 1.17 | 1.21 | +0.45 | +60.81% | 2,000 | 6,143 | 53.03% |
| BITO240524C00025000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 1.41 | 1.35 | 1.56 | +0.42 | +42.42% | 245 | 93 | 54.59% |
| BITO240531C00025000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 1.70 | 1.63 | 1.75 | +0.47 | +38.21% | 187 | 324 | 55.96% |
| BITO240621C00025000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 2.08 | 2.08 | 2.10 | +0.48 | +30.00% | 818 | 14,329 | 53.42% |
| BITO240628C00025000 | 2024-05-03 3:33PM EDT | 2024-06-28 | 2.16 | 2.11 | 2.20 | +0.41 | +23.43% | 25 | 763 | 51.71% |
| BITO240920C00025000 | 2024-05-03 3:07PM EDT | 2024-09-20 | 3.00 | 3.00 | 3.20 | +0.36 | +13.64% | 153 | 2,228 | 49.81% |
| BITO240930C00025000 | 2024-05-03 1:08PM EDT | 2024-09-30 | 3.30 | 2.75 | 3.30 | +0.67 | +25.48% | 25 | 2,238 | 49.71% |
| BITO241220C00025000 | 2024-05-02 1:45PM EDT | 2024-12-20 | 2.93 | 2.74 | 4.60 | 0.00 | - | 1 | 339 | 56.69% |
| BITO241231C00025000 | 2024-05-03 1:04PM EDT | 2024-12-31 | 3.60 | 3.05 | 3.70 | +0.35 | +10.77% | 412 | 702 | 44.14% |
| BITO250117C00025000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 3.70 | 3.70 | 3.95 | +0.53 | +16.72% | 392 | 55,692 | 45.68% |
| BITO250331C00025000 | 2024-05-01 3:26PM EDT | 2025-03-31 | 4.00 | 3.50 | 6.00 | 0.00 | - | 1 | 3 | 62.45% |
| BITO250620C00025000 | 2024-05-03 2:42PM EDT | 2025-06-20 | 5.25 | 5.05 | 5.40 | +0.64 | +13.88% | 63 | 11,925 | 50.16% |
| BITO260116C00025000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 6.00 | 5.95 | 6.20 | 0.00 | - | 37 | 12,621 | 47.22% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503P00025000 | 2024-05-03 3:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.96 | -98.97% | 1,859 | 2,123 | 17.19% |
| BITO240510P00025000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.56 | 0.55 | 0.59 | -0.76 | -57.58% | 664 | 1,696 | 46.88% |
| BITO240517P00025000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.86 | 0.85 | 0.91 | -0.79 | -47.88% | 640 | 5,073 | 50.10% |
| BITO240524P00025000 | 2024-05-03 1:40PM EDT | 2024-05-24 | 1.15 | 1.05 | 1.24 | -0.70 | -37.84% | 10 | 52 | 50.98% |
| BITO240531P00025000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 1.43 | 1.28 | 1.40 | -0.57 | -28.50% | 36 | 132 | 51.32% |
| BITO240607P00025000 | 2024-05-03 3:28PM EDT | 2024-06-07 | 2.15 | 1.62 | 2.26 | -0.35 | -14.00% | 61 | 398 | 65.23% |
| BITO240621P00025000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 2.53 | 2.53 | 2.58 | -0.83 | -24.70% | 104 | 1,854 | 72.07% |
| BITO240628P00025000 | 2024-05-03 12:43PM EDT | 2024-06-28 | 2.60 | 2.54 | 3.35 | -0.68 | -20.73% | 2 | 40 | 77.44% |
| BITO240920P00025000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 6.05 | 4.20 | 5.95 | +0.08 | +1.34% | 61 | 270 | 84.23% |
| BITO240930P00025000 | 2024-05-03 11:23AM EDT | 2024-09-30 | 6.35 | 4.85 | 6.60 | -1.08 | -14.54% | 2 | 196 | 91.89% |
| BITO241220P00025000 | 2024-05-03 1:15PM EDT | 2024-12-20 | 7.80 | 6.50 | 8.70 | -0.75 | -8.77% | 5 | 59 | 99.07% |
| BITO241231P00025000 | 2024-05-02 10:54AM EDT | 2024-12-31 | 9.30 | 8.00 | 9.15 | 0.00 | - | 1 | 320 | 109.84% |
| BITO250117P00025000 | 2024-05-03 3:10PM EDT | 2025-01-17 | 9.00 | 8.05 | 9.15 | -0.40 | -4.26% | 9 | 4,355 | 106.52% |
| BITO250331P00025000 | 2024-05-03 2:49PM EDT | 2025-03-31 | 10.35 | 8.50 | 12.80 | -0.15 | -1.43% | 1 | 30 | 118.51% |
| BITO250620P00025000 | 2024-04-23 9:33AM EDT | 2025-06-20 | 10.92 | 9.00 | 13.50 | 0.00 | - | 10 | 80 | 112.96% |
| BITO260116P00025000 | 2024-04-19 1:11PM EDT | 2026-01-16 | 11.52 | 10.75 | 13.35 | 0.00 | - | 2 | 215 | 99.44% |
© 2024 Yahoo. All rights reserved.