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
62,711.17 +2,920.67 (+4.88%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240510C00027000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.19 | 0.19 | 0.20 | +0.06 | +46.15% | 1,112 | 1,142 | 54.30% |
| BITO240517C00027000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.42 | 0.42 | 0.47 | +0.13 | +44.83% | 289 | 2,402 | 54.79% |
| BITO240524C00027000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 0.64 | 0.61 | 0.72 | +0.19 | +42.22% | 180 | 591 | 55.08% |
| BITO240531C00027000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.90 | 0.88 | 0.95 | +0.22 | +32.35% | 313 | 289 | 57.42% |
| BITO240621C00027000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.34 | 1.33 | 1.40 | +0.44 | +48.89% | 156 | 5,856 | 56.15% |
| BITO240628C00027000 | 2024-05-03 3:37PM EDT | 2024-06-28 | 1.33 | 1.18 | 1.50 | +0.40 | +43.01% | 8 | 346 | 51.86% |
| BITO240920C00027000 | 2024-05-03 12:53PM EDT | 2024-09-20 | 2.55 | 2.40 | 2.88 | +0.35 | +15.91% | 124 | 309 | 53.86% |
| BITO240930C00027000 | 2024-05-01 3:25PM EDT | 2024-09-30 | 2.30 | 2.00 | 3.60 | 0.00 | - | 10 | 130 | 54.52% |
| BITO241220C00027000 | 2024-05-03 3:32PM EDT | 2024-12-20 | 2.80 | 2.70 | 3.30 | +0.03 | +1.08% | 155 | 51 | 50.17% |
| BITO241231C00027000 | 2024-05-03 2:43PM EDT | 2024-12-31 | 3.11 | 2.80 | 3.25 | +0.45 | +16.92% | 2 | 156 | 48.41% |
| BITO250117C00027000 | 2024-05-03 2:46PM EDT | 2025-01-17 | 3.20 | 2.85 | 3.50 | +0.39 | +13.88% | 33 | 1,540 | 49.73% |
| BITO250620C00027000 | 2024-05-01 2:45PM EDT | 2025-06-20 | 4.33 | 4.30 | 5.40 | 0.00 | - | 18 | 407 | 52.08% |
| BITO260116C00027000 | 2024-05-01 1:09PM EDT | 2026-01-16 | 5.30 | 5.30 | 6.05 | 0.00 | - | 9 | 3,072 | 51.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240510P00027000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 1.97 | 1.87 | 1.94 | -1.08 | -35.41% | 348 | 430 | 50.59% |
| BITO240517P00027000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 2.26 | 2.10 | 2.17 | -0.87 | -27.80% | 33 | 10,722 | 51.47% |
| BITO240524P00027000 | 2024-05-02 3:52PM EDT | 2024-05-24 | 4.10 | 2.20 | 2.54 | 0.00 | - | 4 | 14 | 51.66% |
| BITO240531P00027000 | 2024-05-02 12:01PM EDT | 2024-05-31 | 3.41 | 2.43 | 2.67 | 0.00 | - | 15 | 377 | 51.86% |
| BITO240621P00027000 | 2024-05-03 1:22PM EDT | 2024-06-21 | 3.75 | 3.70 | 4.00 | -0.82 | -17.94% | 15 | 433 | 75.54% |
| BITO240628P00027000 | 2024-05-02 3:14PM EDT | 2024-06-28 | 4.75 | 3.70 | 4.00 | 0.00 | - | 48 | 56 | 70.65% |
| BITO240920P00027000 | 2024-05-03 2:18PM EDT | 2024-09-20 | 6.00 | 5.90 | 7.35 | -2.35 | -28.14% | 1 | 36 | 89.38% |
| BITO240930P00027000 | 2024-05-01 1:07PM EDT | 2024-09-30 | 8.50 | 6.20 | 8.70 | 0.00 | - | 3 | 33 | 99.37% |
| BITO241220P00027000 | 2024-05-01 3:56PM EDT | 2024-12-20 | 10.27 | 8.05 | 11.80 | 0.00 | - | 3 | 6 | 112.38% |
| BITO241231P00027000 | 2024-05-02 3:48PM EDT | 2024-12-31 | 10.75 | 10.00 | 11.70 | 0.00 | - | 4 | 856 | 122.02% |
| BITO250117P00027000 | 2024-05-03 3:09PM EDT | 2025-01-17 | 10.97 | 10.05 | 11.70 | -0.08 | -0.72% | 3 | 228 | 118.29% |
| BITO250331P00027000 | 2024-04-12 9:44AM EDT | 2025-03-31 | 10.50 | 10.30 | 14.80 | 0.00 | - | 2 | 2 | 124.10% |
| BITO250620P00027000 | 2024-04-15 3:33PM EDT | 2025-06-20 | 13.45 | 10.50 | 15.50 | 0.00 | - | 3 | 0 | 116.16% |
| BITO260116P00027000 | 2024-04-15 9:44AM EDT | 2026-01-16 | 12.23 | 12.50 | 15.90 | 0.00 | - | 1 | 6 | 105.52% |
© 2024 Yahoo. All rights reserved.