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
61,838.87 +2,512.86 (+4.24%) CMC Crypto 200
1,341.70 +64.72 (+5.07%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:28.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503C00028000 | 2024-05-03 12:26PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,099 | 11,498 | 87.50% |
| BITO240510C00028000 | 2024-05-03 1:19PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.10 | +0.03 | +50.00% | 516 | 842 | 53.91% |
| BITO240517C00028000 | 2024-05-03 1:31PM EDT | 2024-05-17 | 0.24 | 0.24 | 0.26 | +0.05 | +26.32% | 294 | 6,681 | 53.52% |
| BITO240524C00028000 | 2024-05-03 12:38PM EDT | 2024-05-24 | 0.45 | 0.33 | 0.46 | +0.12 | +36.36% | 55 | 347 | 52.54% |
| BITO240531C00028000 | 2024-05-03 1:40PM EDT | 2024-05-31 | 0.66 | 0.58 | 0.67 | +0.18 | +37.50% | 182 | 52 | 55.86% |
| BITO240607C00028000 | 2024-05-03 12:52PM EDT | 2024-06-07 | 0.62 | 0.52 | 0.85 | +0.10 | +19.23% | 6 | 14 | 52.44% |
| BITO240621C00028000 | 2024-05-03 1:45PM EDT | 2024-06-21 | 1.06 | 0.96 | 1.09 | +0.28 | +35.90% | 326 | 2,263 | 54.79% |
| BITO240628C00028000 | 2024-05-03 9:56AM EDT | 2024-06-28 | 1.20 | 1.06 | 1.39 | +0.25 | +26.32% | 2 | 256 | 56.74% |
| BITO240920C00028000 | 2024-05-03 12:39PM EDT | 2024-09-20 | 2.35 | 1.72 | 2.38 | +0.48 | +25.67% | 12 | 437 | 55.13% |
| BITO240930C00028000 | 2024-05-01 12:34PM EDT | 2024-09-30 | 1.70 | 1.75 | 3.20 | 0.00 | - | 23 | 322 | 54.76% |
| BITO241220C00028000 | 2024-05-03 12:23PM EDT | 2024-12-20 | 2.90 | 2.22 | 3.05 | +0.60 | +26.09% | 5 | 362 | 51.37% |
| BITO241231C00028000 | 2024-05-03 10:57AM EDT | 2024-12-31 | 2.82 | 2.36 | 3.10 | +0.31 | +12.35% | 6 | 404 | 50.81% |
| BITO250117C00028000 | 2024-05-03 12:25PM EDT | 2025-01-17 | 2.86 | 2.75 | 3.10 | +0.35 | +13.94% | 23 | 2,499 | 49.12% |
| BITO250331C00028000 | 2024-04-25 9:44AM EDT | 2025-03-31 | 5.50 | 2.93 | 4.85 | 0.00 | - | 1 | 9 | 51.64% |
| BITO250620C00028000 | 2024-05-03 12:46PM EDT | 2025-06-20 | 4.70 | 3.95 | 5.40 | +0.72 | +18.09% | 5 | 230 | 53.66% |
| BITO260116C00028000 | 2024-05-03 10:10AM EDT | 2026-01-16 | 5.65 | 4.80 | 5.85 | +0.35 | +6.60% | 16 | 632 | 52.76% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240503P00028000 | 2024-05-03 1:17PM EDT | 2024-05-03 | 2.85 | 2.69 | 3.25 | -1.10 | -27.85% | 46 | 1,933 | 177.34% |
| BITO240510P00028000 | 2024-05-03 1:44PM EDT | 2024-05-10 | 2.90 | 2.76 | 2.96 | -1.10 | -27.50% | 215 | 1,186 | 61.33% |
| BITO240517P00028000 | 2024-05-03 12:46PM EDT | 2024-05-17 | 3.10 | 3.00 | 3.10 | -1.00 | -24.39% | 21 | 2,035 | 52.34% |
| BITO240524P00028000 | 2024-05-03 11:01AM EDT | 2024-05-24 | 3.34 | 3.05 | 3.30 | -1.51 | -31.13% | 1 | 56 | 50.59% |
| BITO240531P00028000 | 2024-05-03 12:17PM EDT | 2024-05-31 | 3.40 | 3.30 | 3.45 | -0.95 | -21.84% | 7 | 67 | 53.13% |
| BITO240621P00028000 | 2024-05-03 12:46PM EDT | 2024-06-21 | 4.62 | 4.50 | 5.05 | -0.95 | -17.06% | 10 | 762 | 81.15% |
| BITO240628P00028000 | 2024-05-01 2:56PM EDT | 2024-06-28 | 5.40 | 4.20 | 5.20 | 0.00 | - | 41 | 99 | 74.07% |
| BITO240920P00028000 | 2024-05-02 10:25AM EDT | 2024-09-20 | 8.60 | 6.75 | 9.95 | 0.00 | - | 5 | 36 | 105.88% |
| BITO240930P00028000 | 2024-05-02 10:18AM EDT | 2024-09-30 | 8.75 | 6.85 | 10.40 | 0.00 | - | 10 | 28 | 106.64% |
| BITO241220P00028000 | 2024-05-03 10:16AM EDT | 2024-12-20 | 10.50 | 9.00 | 12.00 | -0.57 | -5.15% | 4 | 5 | 110.23% |
| BITO241231P00028000 | 2024-05-02 3:43PM EDT | 2024-12-31 | 11.73 | 11.00 | 12.30 | 0.00 | - | 1 | 254 | 122.68% |
| BITO250117P00028000 | 2024-05-02 3:33PM EDT | 2025-01-17 | 11.55 | 11.00 | 13.40 | -0.45 | -3.75% | 1 | 3,775 | 125.66% |
| BITO250331P00028000 | 2024-04-29 11:32AM EDT | 2025-03-31 | 12.20 | 11.10 | 15.80 | 0.00 | - | 1 | 3 | 125.59% |
| BITO250620P00028000 | 2024-04-22 12:23PM EDT | 2025-06-20 | 12.58 | 11.50 | 16.50 | 0.00 | - | 1 | 7 | 118.56% |
| BITO260116P00028000 | 2024-05-02 11:43AM EDT | 2026-01-16 | 14.50 | 13.50 | 16.00 | 0.00 | - | 1 | 53 | 103.31% |
© 2024 Yahoo. All rights reserved.