NYSEArca - Nasdaq Real Time Price USD

ProShares Bitcoin Strategy ETF (BITO)

24.63 -0.06 (-0.24%)
As of 10:55 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BITO240621C00001000 5/31/2024 7:58 PM 1 26.35 22.25 0.00 0.00 0.00% 4 0 0.00%
BITO240621C00007000 8/28/2023 6:15 PM 7 5.90 4.60 7.25 0.00 0.00% 1 0 0.00%
BITO240621C00008000 10/31/2023 7:50 PM 8 11.65 10.00 12.20 0.00 0.00% 15 0 0.00%
BITO240621C00009000 5/31/2024 7:43 PM 9 18.35 15.35 16.00 0.00 0.00% 6 1 409.38%
BITO240621C00010000 5/31/2024 7:43 PM 10 17.35 14.65 15.05 0.00 0.00% 55 0 491.41%
BITO240621C00011000 1/19/2024 3:53 PM 11 9.10 12.00 16.00 0.00 0.00% 1 1 503.13%
BITO240621C00012000 3/28/2024 7:28 PM 12 20.25 14.10 16.50 0.00 0.00% 12 1 936.72%
BITO240621C00013000 6/13/2024 4:05 PM 13 12.00 11.25 12.35 0.00 0.00% 2 2 343.75%
BITO240621C00014000 6/7/2024 1:35 PM 14 13.00 10.70 10.85 0.00 0.00% 6 9 299.22%
BITO240621C00015000 6/14/2024 6:08 PM 15 9.47 9.40 10.05 0.00 0.00% 10 28 246.09%
BITO240621C00016000 6/12/2024 2:10 PM 16 10.30 8.70 8.80 0.00 0.00% 2 12 228.91%
BITO240621C00017000 6/13/2024 2:12 PM 17 8.10 7.45 8.50 0.00 0.00% 3 193 262.50%
BITO240621C00018000 6/14/2024 2:27 PM 18 7.15 6.15 7.50 0.00 0.00% 1 393 197.66%
BITO240621C00019000 6/11/2024 4:43 PM 19 6.20 5.35 6.15 0.00 0.00% 7 46 150.78%
BITO240621C00020000 6/17/2024 2:18 PM 20 4.68 4.70 4.80 -0.57 -10.86% 8 307 126.95%
BITO240621C00021000 6/14/2024 4:14 PM 21 3.70 3.70 3.85 -0.15 -3.90% 9 441 108.59%
BITO240621C00022000 6/17/2024 2:08 PM 22 2.67 2.76 2.95 0.13 5.12% 2 4,059 97.46%
BITO240621C00022500 6/14/2024 6:26 PM 22.5 2.17 1.62 2.40 0.00 0.00% 2 211 90.23%
BITO240621C00023000 6/17/2024 2:29 PM 23 1.80 1.82 1.85 -0.09 -4.76% 12 832 67.97%
BITO240621C00023500 6/14/2024 5:22 PM 23.5 1.43 1.34 1.40 0.00 0.00% 44 251 58.40%
BITO240621C00024000 6/17/2024 2:32 PM 24 0.94 0.95 0.99 -0.09 -8.74% 759 2,633 53.13%
BITO240621C00024500 6/17/2024 2:36 PM 24.5 0.63 0.61 0.64 -0.07 -10.00% 520 3,159 50.00%
BITO240621C00025000 6/17/2024 2:38 PM 25 0.37 0.37 0.39 -0.10 -21.28% 3,175 8,400 47.95%
BITO240621C00025500 6/17/2024 2:37 PM 25.5 0.21 0.21 0.22 -0.08 -27.59% 1,482 13,332 46.88%
BITO240621C00026000 6/17/2024 2:35 PM 26 0.12 0.11 0.13 -0.07 -36.84% 487 2,141 48.44%
BITO240621C00026500 6/17/2024 2:25 PM 26.5 0.06 0.06 0.08 -0.06 -50.00% 102 2,141 50.78%
BITO240621C00027000 6/17/2024 2:39 PM 27 0.05 0.04 0.05 -0.04 -44.44% 467 10,391 51.95%
BITO240621C00027500 6/17/2024 2:14 PM 27.5 0.03 0.03 0.04 -0.03 -50.00% 77 12,062 57.03%
BITO240621C00028000 6/17/2024 2:31 PM 28 0.03 0.02 0.03 -0.02 -40.00% 144 10,391 60.16%
BITO240621C00028500 6/17/2024 2:30 PM 28.5 0.01 0.01 0.02 -0.03 -75.00% 36 793 60.94%
BITO240621C00029000 6/17/2024 2:11 PM 29 0.02 0.01 0.02 -0.02 -50.00% 22 11,898 67.19%
BITO240621C00029500 6/17/2024 2:31 PM 29.5 0.01 0.01 0.03 -0.03 -75.00% 11 1,586 76.56%
BITO240621C00030000 6/17/2024 2:34 PM 30 0.02 0.01 0.02 -0.01 -50.00% 43 25,428 79.69%
BITO240621C00030500 6/17/2024 1:41 PM 30.5 0.01 0.01 0.03 -0.02 -66.67% 1 140 88.28%
BITO240621C00031000 6/14/2024 7:56 PM 31 0.02 0.01 0.02 0.01 0.00% 10 5,433 90.63%
BITO240621C00031500 6/13/2024 2:17 PM 31.5 0.02 0.01 0.45 0.00 0.00% 30 97 160.16%
BITO240621C00032000 6/17/2024 2:12 PM 32 0.01 0.01 0.02 -0.01 -33.33% 63 6,083 100.00%
BITO240621C00032500 6/13/2024 5:58 PM 32.5 0.02 0.01 0.45 0.00 0.00% 5 45 174.22%
BITO240621C00033000 6/17/2024 1:58 PM 33 0.01 0.00 0.01 0.00 0.00% 59 2,711 96.88%
BITO240621C00034000 6/17/2024 1:51 PM 34 0.03 0.00 0.01 0.01 50.00% 7 2,085 106.25%
BITO240621C00035000 6/17/2024 1:30 PM 35 0.01 0.00 0.01 0.00 0.00% 40 15,680 112.50%
BITO240621C00036000 6/14/2024 4:12 PM 36 0.01 0.00 0.01 0.00 0.00% 29 9,310 121.88%
BITO240621C00037000 6/12/2024 1:47 PM 37 0.03 0.00 0.12 0.00 0.00% 10 1,152 178.13%
BITO240621C00038000 6/7/2024 7:19 PM 38 0.03 0.00 0.15 0.00 0.00% 13 106 194.53%
BITO240621C00039000 6/12/2024 5:21 PM 39 0.01 0.00 0.45 0.00 0.00% 8 439 250.00%
BITO240621C00040000 6/13/2024 6:17 PM 40 0.03 0.00 0.01 0.00 0.00% 41 3,684 150.00%
BITO240621C00041000 6/6/2024 1:35 PM 41 0.04 0.00 0.13 0.00 0.00% 4 185 215.63%
BITO240621C00042000 6/17/2024 1:35 PM 42 0.13 0.00 0.25 0.10 333.33% 40 118 250.00%
BITO240621C00043000 5/6/2024 5:13 PM 43 0.12 0.00 0.18 0.00 0.00% 2 9 244.53%
BITO240621C00044000 6/14/2024 4:29 PM 44 0.01 0.00 0.45 0.00 0.00% 1 51 297.66%
BITO240621C00045000 6/11/2024 4:57 PM 45 0.01 0.00 0.01 0.00 0.00% 3 5,063 181.25%
BITO240621C00046000 5/6/2024 5:15 PM 46 0.09 0.00 0.13 0.00 0.00% 1 10 254.69%
BITO240621C00047000 6/17/2024 1:35 PM 47 0.23 0.00 0.23 0.15 187.50% 2 29 285.94%
BITO240621C00048000 6/12/2024 2:07 PM 48 0.02 0.00 0.45 0.00 0.00% 200 410 330.47%
BITO240621C00049000 5/21/2024 5:15 PM 49 0.08 0.00 0.45 0.00 0.00% 1 6 337.89%
BITO240621C00050000 6/14/2024 6:25 PM 50 0.02 0.00 0.02 0.00 0.00% 1 16,077 225.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BITO240621P00001000 6/3/2024 2:58 PM 1 0.02 0.00 0.01 0.00 0.00% 11 4,084 1,000.00%
BITO240621P00002000 3/4/2024 7:31 PM 2 0.01 0.00 2.13 0.00 0.00% 4 8 2,328.13%
BITO240621P00003000 10/26/2023 3:47 PM 3 0.10 0.00 1.27 0.00 0.00% 2 0 1,484.38%
BITO240621P00004000 12/5/2023 5:10 PM 4 0.09 0.00 2.13 0.00 0.00% 2 78 1,500.78%
BITO240621P00005000 4/2/2024 3:31 PM 5 0.04 0.00 0.07 0.00 0.00% 11 15 612.50%
BITO240621P00006000 6/11/2024 1:51 PM 6 0.01 0.00 0.45 0.00 0.00% 10 163 748.44%
BITO240621P00007000 1/9/2024 3:50 PM 7 0.48 0.00 0.19 0.00 0.00% 1 13 568.75%
BITO240621P00008000 3/5/2024 2:43 PM 8 0.21 0.00 0.10 0.00 0.00% 20 39 462.50%
BITO240621P00009000 3/19/2024 5:12 PM 9 0.05 0.00 0.13 0.00 0.00% 6 681 432.81%
BITO240621P00010000 6/3/2024 2:04 PM 10 0.02 0.00 0.05 0.00 0.00% 2 252 340.63%
BITO240621P00011000 5/29/2024 2:10 PM 11 0.02 0.00 0.03 0.00 0.00% 3 120 287.50%
BITO240621P00012000 6/11/2024 1:45 PM 12 0.02 0.00 0.06 0.00 0.00% 1 249 284.38%
BITO240621P00013000 6/4/2024 1:39 PM 13 0.02 0.00 0.03 0.00 0.00% 1 184 231.25%
BITO240621P00014000 6/4/2024 2:02 PM 14 0.02 0.00 0.01 0.00 0.00% 40 115 181.25%
BITO240621P00015000 6/13/2024 2:46 PM 15 0.02 0.00 0.01 0.00 0.00% 5 3,504 162.50%
BITO240621P00016000 6/11/2024 6:05 PM 16 0.01 0.00 0.45 0.00 0.00% 15 16,655 264.06%
BITO240621P00017000 6/11/2024 1:32 PM 17 0.03 0.00 0.01 0.00 0.00% 2 299 125.00%
BITO240621P00018000 6/12/2024 7:47 PM 18 0.06 0.00 0.01 0.00 0.00% 18 956 106.25%
BITO240621P00019000 6/17/2024 2:07 PM 19 0.01 0.00 0.03 0.00 0.00% 4 929 103.13%
BITO240621P00020000 6/17/2024 2:01 PM 20 0.03 0.00 0.03 0.01 50.00% 5 19,991 85.94%
BITO240621P00021000 6/14/2024 7:19 PM 21 0.02 0.00 0.20 0.00 0.00% 4 5,625 98.44%
BITO240621P00021500 6/14/2024 5:03 PM 21.5 0.02 0.01 0.03 -0.01 -33.33% 1 89 62.50%
BITO240621P00022000 6/17/2024 2:29 PM 22 0.03 0.03 0.04 -0.02 -40.00% 1 5,064 59.38%
BITO240621P00022500 6/17/2024 2:19 PM 22.5 0.04 0.04 0.05 -0.04 -50.00% 21 1,015 52.34%
BITO240621P00023000 6/17/2024 2:24 PM 23 0.08 0.07 0.09 -0.05 -41.67% 244 10,127 51.17%
BITO240621P00023500 6/17/2024 2:33 PM 23.5 0.13 0.12 0.14 -0.06 -31.58% 26 2,105 46.48%
BITO240621P00024000 6/17/2024 2:40 PM 24 0.21 0.20 0.23 -0.10 -31.25% 498 4,761 42.38%
BITO240621P00024500 6/17/2024 2:37 PM 24.5 0.37 0.36 0.38 -0.10 -21.74% 420 1,302 38.48%
BITO240621P00025000 6/17/2024 2:35 PM 25 0.62 0.60 0.63 -0.12 -16.22% 329 6,267 36.13%
BITO240621P00025500 6/17/2024 2:35 PM 25.5 0.98 0.93 0.97 -0.08 -7.55% 44 2,721 33.40%
BITO240621P00026000 6/17/2024 2:37 PM 26 1.39 1.35 1.58 -0.13 -8.55% 46 6,946 58.20%
BITO240621P00026500 6/17/2024 1:44 PM 26.5 2.00 1.78 1.96 -0.14 -6.54% 45 1,241 52.54%
BITO240621P00027000 6/17/2024 2:09 PM 27 2.43 2.10 2.39 0.04 1.67% 35 2,185 43.75%
BITO240621P00027500 6/17/2024 2:12 PM 27.5 2.79 2.36 3.00 -0.09 -3.13% 3 1,130 77.73%
BITO240621P00028000 6/17/2024 2:29 PM 28 3.35 2.77 3.30 -0.40 -10.67% 24 1,128 0.00%
BITO240621P00028500 6/17/2024 1:45 PM 28.5 3.85 3.70 3.85 0.00 0.00% 30 425 0.00%
BITO240621P00029000 6/17/2024 1:37 PM 29 4.30 4.20 4.45 -0.10 -2.27% 11 722 91.80%
BITO240621P00029500 6/13/2024 3:04 PM 29.5 4.13 4.70 6.55 0.00 0.00% 9 137 195.70%
BITO240621P00030000 6/17/2024 2:13 PM 30 5.40 5.15 5.95 0.05 0.93% 2 2,088 128.13%
BITO240621P00030500 5/31/2024 4:10 PM 30.5 5.10 5.50 6.25 0.00 0.00% 301 132 75.00%
BITO240621P00031000 6/14/2024 7:02 PM 31 7.05 5.45 7.70 0.00 0.00% 30 114 148.05%
BITO240621P00031500 5/31/2024 3:29 PM 31.5 5.85 6.35 8.65 0.00 0.00% 45 49 217.97%
BITO240621P00032000 6/13/2024 1:44 PM 32 6.25 7.20 7.40 0.00 0.00% 2 58 110.94%
BITO240621P00032500 5/31/2024 3:29 PM 32.5 6.85 6.45 9.45 0.00 0.00% 30 34 138.28%
BITO240621P00033000 6/12/2024 1:30 PM 33 8.14 8.10 9.75 0.00 0.00% 2 0 232.42%
BITO240621P00034000 6/12/2024 4:29 PM 34 7.75 9.20 9.85 0.00 0.00% 3 11 177.34%
BITO240621P00035000 6/10/2024 5:42 PM 35 8.64 9.50 11.60 0.00 0.00% 59 5 195.31%
BITO240621P00036000 5/28/2024 3:37 PM 36 9.90 10.25 13.35 0.00 0.00% 5 5 255.47%
BITO240621P00037000 6/13/2024 1:33 PM 37 11.25 11.25 12.60 0.00 0.00% 2 1 230.08%
BITO240621P00038000 4/19/2024 2:18 PM 38 11.90 10.35 13.10 0.00 0.00% 1 1 0.00%
BITO240621P00040000 6/13/2024 1:57 PM 40 14.50 14.25 17.35 0.00 0.00% 5 1 302.34%
BITO240621P00041000 4/29/2024 3:10 PM 41 15.85 14.40 15.80 0.00 0.00% 1 0 0.00%
BITO240621P00042000 4/4/2024 7:54 PM 42 15.09 16.00 19.85 0.00 0.00% 2 3 344.73%
BITO240621P00045000 4/4/2024 7:57 PM 45 17.78 19.00 22.80 0.00 0.00% 5 8 370.12%
BITO240621P00050000 5/31/2024 7:55 PM 50 24.06 23.75 27.35 0.00 0.00% 1 5 331.25%

Related Tickers