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
61,912.28 +2,832.49 (+4.79%) CMC Crypto 200
1,339.53 +62.55 (+4.90%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Strike:26.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503C00026000 | 2024-05-03 12:03PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 335 | 4,205 | 42.19% |
| BITO240510C00026000 | 2024-05-03 12:18PM EDT | 2024-05-10 | 0.40 | 0.37 | 0.40 | +0.17 | +77.27% | 1,628 | 759 | 48.54% |
| BITO240517C00026000 | 2024-05-03 11:53AM EDT | 2024-05-17 | 0.68 | 0.66 | 0.71 | +0.22 | +47.83% | 380 | 2,614 | 50.20% |
| BITO240524C00026000 | 2024-05-03 11:16AM EDT | 2024-05-24 | 0.92 | 0.93 | 0.97 | +0.25 | +37.31% | 29 | 93 | 52.44% |
| BITO240531C00026000 | 2024-05-03 11:18AM EDT | 2024-05-31 | 1.23 | 1.11 | 1.25 | +0.31 | +33.70% | 12 | 162 | 53.91% |
| BITO240607C00026000 | 2024-05-03 10:11AM EDT | 2024-06-07 | 1.30 | 0.85 | 1.62 | +0.37 | +39.78% | 89 | 107 | 50.10% |
| BITO240621C00026000 | 2024-05-03 12:10PM EDT | 2024-06-21 | 1.60 | 1.60 | 1.75 | +0.35 | +28.00% | 167 | 9,923 | 54.39% |
| BITO240628C00026000 | 2024-05-03 12:02PM EDT | 2024-06-28 | 1.71 | 1.25 | 2.08 | +0.28 | +19.58% | 1 | 171 | 50.68% |
| BITO240920C00026000 | 2024-05-03 11:23AM EDT | 2024-09-20 | 2.78 | 2.60 | 2.88 | +0.38 | +15.83% | 21 | 370 | 51.69% |
| BITO240930C00026000 | 2024-05-03 9:48AM EDT | 2024-09-30 | 3.03 | 2.73 | 3.25 | +0.89 | +41.59% | 9 | 339 | 51.66% |
| BITO241220C00026000 | 2024-05-03 11:00AM EDT | 2024-12-20 | 3.15 | 2.53 | 3.50 | +0.18 | +6.06% | 2 | 44 | 48.05% |
| BITO241231C00026000 | 2024-05-03 11:49AM EDT | 2024-12-31 | 3.25 | 3.05 | 3.45 | +0.49 | +17.75% | 1 | 309 | 46.34% |
| BITO250117C00026000 | 2024-05-03 10:46AM EDT | 2025-01-17 | 3.37 | 3.00 | 3.45 | +0.44 | +15.02% | 6 | 1,184 | 44.80% |
| BITO250331C00026000 | 2024-05-01 10:43AM EDT | 2025-03-31 | 3.75 | 3.00 | 6.00 | 0.00 | - | 8 | 9 | 50.64% |
| BITO250620C00026000 | 2024-05-01 1:55PM EDT | 2025-06-20 | 4.30 | 4.30 | 5.40 | 0.00 | - | 7 | 369 | 54.00% |
| BITO260116C00026000 | 2024-05-01 2:59PM EDT | 2026-01-16 | 6.25 | 5.25 | 6.85 | +0.55 | +9.65% | 10 | 421 | 55.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503P00026000 | 2024-05-03 12:10PM EDT | 2024-05-03 | 0.85 | 0.87 | 0.96 | -1.13 | -57.07% | 284 | 1,436 | 72.27% |
| BITO240510P00026000 | 2024-05-03 12:10PM EDT | 2024-05-10 | 1.21 | 1.23 | 1.28 | -0.91 | -42.92% | 383 | 380 | 52.15% |
| BITO240517P00026000 | 2024-05-03 11:49AM EDT | 2024-05-17 | 1.58 | 1.50 | 1.54 | -0.73 | -31.60% | 56 | 1,294 | 51.66% |
| BITO240524P00026000 | 2024-05-03 12:18PM EDT | 2024-05-24 | 1.75 | 1.75 | 1.79 | -0.82 | -31.91% | 1 | 328 | 53.03% |
| BITO240531P00026000 | 2024-05-03 10:41AM EDT | 2024-05-31 | 1.98 | 1.93 | 2.09 | -0.97 | -32.88% | 35 | 373 | 54.79% |
| BITO240607P00026000 | 2024-05-03 11:46AM EDT | 2024-06-07 | 2.59 | 2.19 | 4.90 | -0.91 | -26.00% | 14 | 15 | 97.85% |
| BITO240621P00026000 | 2024-05-03 12:13PM EDT | 2024-06-21 | 3.18 | 3.10 | 3.50 | -0.52 | -14.05% | 70 | 1,281 | 76.47% |
| BITO240628P00026000 | 2024-05-02 1:17PM EDT | 2024-06-28 | 4.00 | 3.15 | 3.90 | 0.00 | - | 1 | 44 | 77.30% |
| BITO240920P00026000 | 2024-05-03 9:58AM EDT | 2024-09-20 | 6.20 | 5.55 | 6.95 | -0.66 | -9.62% | 2 | 31 | 93.31% |
| BITO240930P00026000 | 2024-05-01 9:35AM EDT | 2024-09-30 | 7.90 | 5.80 | 7.00 | 0.00 | - | 20 | 23 | 92.55% |
| BITO241231P00026000 | 2024-04-30 1:30PM EDT | 2024-12-31 | 9.65 | 9.00 | 10.15 | 0.00 | - | 1 | 292 | 114.01% |
| BITO250117P00026000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 10.90 | 9.80 | 10.15 | 0.00 | - | 1 | 688 | 115.43% |
| BITO250620P00026000 | 2024-04-22 12:23PM EDT | 2025-06-20 | 11.93 | 10.00 | 14.00 | 0.00 | - | 1 | 21 | 113.11% |
| BITO260116P00026000 | 2024-04-22 11:05AM EDT | 2026-01-16 | 12.42 | 11.50 | 14.75 | 0.00 | - | 1 | 22 | 102.47% |
© 2024 Yahoo. All rights reserved.