BITO - ProShares Bitcoin Strategy ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO230609C00013500 | 2023-06-02 9:43AM EDT | 13.50 | 1.68 | 1.78 | 1.98 | +1.68 | - | 16 | 0 | 82.81% |
| BITO230609C00014000 | 2023-06-02 12:42PM EDT | 14.00 | 1.16 | 0.47 | 2.15 | -0.02 | -1.69% | 6 | 40 | 189.06% |
| BITO230609C00014500 | 2023-06-02 3:40PM EDT | 14.50 | 0.88 | 0.49 | 0.86 | +0.17 | +23.94% | 2 | 25 | 42.19% |
| BITO230609C00015000 | 2023-06-02 3:57PM EDT | 15.00 | 0.52 | 0.45 | 0.54 | +0.14 | +36.84% | 344 | 1,195 | 48.83% |
| BITO230609C00015500 | 2023-06-02 3:59PM EDT | 15.50 | 0.23 | 0.22 | 0.26 | +0.04 | +21.05% | 3,798 | 2,464 | 45.12% |
| BITO230609C00016000 | 2023-06-02 3:59PM EDT | 16.00 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 1,379 | 6,357 | 44.92% |
| BITO230609C00016500 | 2023-06-02 3:57PM EDT | 16.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 345 | 6,737 | 50.39% |
| BITO230609C00017000 | 2023-06-02 3:59PM EDT | 17.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 98 | 1,001 | 55.47% |
| BITO230609C00017500 | 2023-06-01 9:31AM EDT | 17.50 | 0.03 | 0.01 | 0.11 | 0.00 | - | 1 | 1,857 | 75.78% |
| BITO230609C00018000 | 2023-06-02 3:48PM EDT | 18.00 | 0.02 | 0.01 | 0.09 | +0.01 | +100.00% | 11 | 44 | 83.59% |
| BITO230609C00018500 | 2023-06-01 9:34AM EDT | 18.50 | 0.06 | 0.00 | 0.12 | 0.00 | - | 30 | 36 | 98.44% |
| BITO230609C00019000 | 2023-05-30 11:24AM EDT | 19.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 112 | 235 | 106.25% |
| BITO230609C00019500 | 2023-05-18 11:29AM EDT | 19.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 114.06% |
| BITO230609C00020000 | 2023-05-10 1:30PM EDT | 20.00 | 0.27 | 0.00 | 0.09 | 0.00 | - | 40 | 7 | 120.31% |
| BITO230609C00021000 | 2023-05-11 9:58AM EDT | 21.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 80 | 80 | 125.00% |
| BITO230609C00022000 | 2023-06-02 12:37PM EDT | 22.00 | 0.01 | 0.00 | 0.07 | -0.13 | -92.86% | 48 | 1 | 146.88% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO230609P00012000 | 2023-06-02 3:30PM EDT | 12.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 194 | 119.53% |
| BITO230609P00012500 | 2023-06-01 3:49PM EDT | 12.50 | 0.04 | 0.00 | 0.14 | 0.00 | - | 33 | 43 | 110.94% |
| BITO230609P00013000 | 2023-06-02 11:13AM EDT | 13.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 117 | 25 | 71.88% |
| BITO230609P00013500 | 2023-06-02 3:35PM EDT | 13.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 71 | 6 | 54.69% |
| BITO230609P00014000 | 2023-06-02 3:50PM EDT | 14.00 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 18 | 260 | 51.56% |
| BITO230609P00014500 | 2023-06-02 3:59PM EDT | 14.50 | 0.12 | 0.06 | 0.11 | -0.05 | -29.41% | 283 | 1,206 | 50.00% |
| BITO230609P00015000 | 2023-06-02 3:52PM EDT | 15.00 | 0.21 | 0.18 | 0.21 | -0.13 | -38.24% | 763 | 759 | 43.36% |
| BITO230609P00015500 | 2023-06-02 3:50PM EDT | 15.50 | 0.43 | 0.37 | 0.82 | -0.26 | -37.68% | 37 | 146 | 61.33% |
| BITO230609P00016000 | 2023-06-02 3:51PM EDT | 16.00 | 0.93 | 0.42 | 0.92 | -0.07 | -7.00% | 21 | 65 | 60.55% |
| BITO230609P00016500 | 2023-06-02 1:45PM EDT | 16.50 | 1.53 | 0.92 | 1.53 | +0.03 | +2.00% | 11 | 17 | 96.09% |
| BITO230609P00017000 | 2023-06-02 11:08AM EDT | 17.00 | 1.85 | 0.87 | 2.58 | +1.85 | - | 1 | 0 | 191.99% |
| BITO230609P00017500 | 2023-06-01 11:43AM EDT | 17.50 | 2.43 | 1.50 | 3.10 | 0.00 | - | 46 | 96 | 84.38% |
| BITO230609P00018000 | 2023-05-31 10:24AM EDT | 18.00 | 2.79 | 2.46 | 3.60 | 0.00 | - | 5 | 7 | 144.53% |
| BITO230609P00019000 | 2023-05-19 10:22AM EDT | 19.00 | 4.03 | 3.45 | 4.60 | 0.00 | - | 1,500 | 379 | 170.90% |
| BITO230609P00019500 | 2023-05-19 10:49AM EDT | 19.50 | 4.43 | 3.95 | 5.10 | 0.00 | - | 816 | 816 | 183.20% |
| BITO230609P00024000 | 2023-05-30 11:47AM EDT | 24.00 | 8.43 | 8.35 | 9.60 | 0.00 | - | 1 | 0 | 262.11% |
© 2023 Yahoo. All rights reserved.