Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ProShares Trust - ProShares Bitcoin Strategy ETF (BITO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
26.20-0.08 (-0.30%)
At close: 04:00PM EST
26.27 +0.07 (+0.27%)
After hours: 07:02PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BITO220121C000160002021-12-28 11:55AM EST16.0014.7510.1010.300.00--250.00%
BITO220121C000170002021-12-17 10:04AM EST17.0012.099.9510.300.00-2010630.47%
BITO220121C000180002022-01-06 12:02PM EST18.009.058.108.250.00-63268.75%
BITO220121C000190002022-01-10 9:37AM EST19.006.127.107.250.00-232235.94%
BITO220121C000200002022-01-19 3:29PM EST20.006.256.106.25+0.20+3.31%119136203.13%
BITO220121C000210002022-01-10 12:24PM EST21.005.335.105.500.00-22198.44%
BITO220121C000220002022-01-19 2:07PM EST22.004.304.104.25+0.35+8.86%394142.19%
BITO220121C000225002022-01-10 11:18AM EST22.504.003.253.950.00-4334192.19%
BITO220121C000230002022-01-18 1:20PM EST23.003.153.153.400.00-326122.66%
BITO220121C000240002022-01-19 2:34PM EST24.002.312.152.35-0.09-3.75%524982.03%
BITO220121C000250002022-01-19 2:34PM EST25.001.431.251.38-0.05-3.38%31092266.41%
BITO220121C000260002022-01-19 3:50PM EST26.000.590.550.62-0.16-21.33%2831,17762.11%
BITO220121C000270002022-01-19 3:59PM EST27.000.200.170.20-0.11-35.48%6461,70961.52%
BITO220121C000275002022-01-19 2:24PM EST27.500.120.110.12+0.12-82040466.80%
BITO220121C000280002022-01-19 3:59PM EST28.000.060.050.07-0.07-53.85%2972,95667.97%
BITO220121C000285002022-01-19 3:59PM EST28.500.040.030.04+0.04-5917971.88%
BITO220121C000290002022-01-19 3:50PM EST29.000.030.020.04-0.04-57.14%4662,89680.47%
BITO220121C000295002022-01-19 9:40AM EST29.500.030.010.03+0.03-51684.38%
BITO220121C000300002022-01-19 3:27PM EST30.000.020.010.02-0.01-33.33%2762,46290.63%
BITO220121C000305002022-01-18 2:57PM EST30.500.020.000.03+0.02--199.22%
BITO220121C000310002022-01-19 3:43PM EST31.000.010.000.01-0.01-50.00%122,17793.75%
BITO220121C000315002022-01-18 3:14PM EST31.500.020.000.030.00-10246117.19%
BITO220121C000320002022-01-19 2:20PM EST32.000.020.000.02+0.01+100.00%721,365118.75%
BITO220121C000325002022-01-19 9:37AM EST32.500.020.000.02+0.01+100.00%1117125.00%
BITO220121C000330002022-01-19 1:50PM EST33.000.010.000.020.00-11690134.38%
BITO220121C000335002022-01-19 3:08PM EST33.500.010.000.020.00-2355140.63%
BITO220121C000340002022-01-19 2:41PM EST34.000.010.000.020.00-222,995150.00%
BITO220121C000345002022-01-19 9:42AM EST34.500.020.000.030.00-178165.63%
BITO220121C000350002022-01-19 3:15PM EST35.000.010.000.010.00-31,971150.00%
BITO220121C000360002022-01-19 2:28PM EST36.000.010.000.01-0.01-50.00%1611162.50%
BITO220121C000370002022-01-19 3:23PM EST37.000.010.000.01-0.01-50.00%11,657175.00%
BITO220121C000380002022-01-19 1:13PM EST38.000.010.000.010.00-3898187.50%
BITO220121C000390002022-01-19 3:23PM EST39.000.030.000.01+0.01+50.00%21,974196.88%
BITO220121C000400002022-01-19 3:15PM EST40.000.010.000.010.00-93,048212.50%
BITO220121C000410002022-01-14 10:05AM EST41.000.020.000.020.00-2883237.50%
BITO220121C000420002022-01-19 3:52PM EST42.000.010.000.010.00-1466231.25%
BITO220121C000430002022-01-18 2:10PM EST43.000.020.000.020.00-2406259.38%
BITO220121C000440002022-01-18 1:52PM EST44.000.010.000.010.00-8342250.00%
BITO220121C000450002022-01-18 12:29PM EST45.000.020.000.010.00-493,274262.50%
BITO220121C000460002022-01-11 12:38PM EST46.000.010.000.000.00-160450.00%
BITO220121C000470002022-01-13 10:42AM EST47.000.010.000.010.00-5421275.00%
BITO220121C000480002022-01-06 12:53PM EST48.000.020.000.020.00-10260306.25%
BITO220121C000490002022-01-03 11:35AM EST49.000.030.000.020.00-65314318.75%
BITO220121C000500002022-01-19 2:57PM EST50.000.010.000.010.00-11,110300.00%
BITO220121C000550002022-01-18 11:13AM EST55.000.010.000.010.00-73,682337.50%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BITO220121P000160002022-01-18 2:20PM EST16.000.010.000.010.00-32,135250.00%
BITO220121P000170002022-01-18 2:04PM EST17.000.010.000.020.00-8433243.75%
BITO220121P000180002022-01-13 2:39PM EST18.000.020.000.020.00-3137212.50%
BITO220121P000190002022-01-18 2:20PM EST19.000.010.000.020.00-11570187.50%
BITO220121P000200002022-01-19 2:52PM EST20.000.010.000.010.00-1445,006143.75%
BITO220121P000210002022-01-19 9:31AM EST21.000.010.000.02-0.02-66.67%1326134.38%
BITO220121P000220002022-01-19 2:44PM EST22.000.010.010.03-0.03-75.00%231,228120.31%
BITO220121P000225002022-01-19 2:17PM EST22.500.020.020.04-0.02-50.00%8358114.06%
BITO220121P000230002022-01-19 3:45PM EST23.000.020.010.04-0.04-66.67%1,0976,00596.88%
BITO220121P000240002022-01-19 3:55PM EST24.000.060.050.06-0.04-40.00%8722,63383.59%
BITO220121P000250002022-01-19 3:59PM EST25.000.140.130.14-0.06-30.00%3,0336,06770.70%
BITO220121P000260002022-01-19 3:59PM EST26.000.410.360.42-0.12-22.64%7697,33062.70%
BITO220121P000270002022-01-19 3:59PM EST27.001.020.961.04-0.07-6.42%1434,32263.87%
BITO220121P000275002022-01-19 12:00PM EST27.501.221.271.48+1.22-12158.20%
BITO220121P000280002022-01-19 3:58PM EST28.001.901.761.92-0.03-1.55%1001,84461.72%
BITO220121P000290002022-01-19 3:30PM EST29.002.782.792.90-0.07-2.46%1491,89587.50%
BITO220121P000300002022-01-19 3:53PM EST30.003.853.753.90-0.05-1.28%4562,13598.44%
BITO220121P000310002022-01-19 2:28PM EST31.004.754.754.90-0.15-3.06%35772117.19%
BITO220121P000315002022-01-19 3:50PM EST31.505.345.255.50+0.04+0.75%314154.69%
BITO220121P000320002022-01-19 2:17PM EST32.005.705.755.90-0.05-0.87%20614135.94%
BITO220121P000325002022-01-14 2:56PM EST32.505.306.256.400.00-614143.75%
BITO220121P000330002022-01-19 3:56PM EST33.006.856.756.90+0.08+1.18%41384153.13%
BITO220121P000335002022-01-18 9:37AM EST33.507.507.257.500.00-16193.75%
BITO220121P000340002022-01-19 3:28PM EST34.007.667.757.90-0.19-2.42%15188168.75%
BITO220121P000345002022-01-19 2:29PM EST34.508.208.258.40+0.88+12.02%1531176.56%
BITO220121P000350002022-01-19 3:44PM EST35.008.798.758.90+0.09+1.03%74830184.38%
BITO220121P000360002022-01-19 3:41PM EST36.009.829.709.90-0.08-0.81%399100.00%
BITO220121P000370002022-01-19 3:23PM EST37.0010.6710.7510.90-0.18-1.66%7205212.50%
BITO220121P000380002022-01-19 3:31PM EST38.0011.7911.7511.90-0.06-0.51%7198228.13%
BITO220121P000390002022-01-19 9:49AM EST39.0012.1512.7512.90-0.75-5.81%1145240.63%
BITO220121P000400002022-01-19 3:52PM EST40.0013.8313.7513.90+0.06+0.44%21187253.13%
BITO220121P000410002022-01-19 3:36PM EST41.0014.8314.7514.90-0.07-0.47%762265.63%
BITO220121P000420002022-01-19 1:52PM EST42.0015.6515.5516.00+0.90+6.10%339388.28%
BITO220121P000430002022-01-19 2:51PM EST43.0016.7316.7516.90-0.04-0.24%424289.06%
BITO220121P000440002022-01-19 1:07PM EST44.0017.4717.7517.90+2.25+14.78%1152300.00%
BITO220121P000450002022-01-18 10:11AM EST45.0018.7218.7518.900.00-510312.50%
BITO220121P000460002021-12-13 9:43AM EST46.0016.0318.5518.650.00-1240.00%
BITO220121P000470002021-11-23 12:24PM EST47.0012.3015.8016.000.00--90.00%
BITO220121P000480002021-11-30 1:59PM EST48.0012.5017.8017.950.00--50.00%
BITO220121P000490002022-01-10 11:18AM EST49.0022.7622.5023.050.00-100502.34%
BITO220121P000500002022-01-12 12:18PM EST50.0022.4523.5024.250.00-105418.75%
BITO220121P000550002021-12-20 2:50PM EST55.0025.5628.7028.900.00-10200.00%
Advertisement
Advertisement