NYSEArca - Nasdaq Real Time Price • USD
ProShares Bitcoin Strategy ETF (BITO)
As of 1:45 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240426C00031000 | 4/25/2024 5:12 PM | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 660 | 5,639 | 68.75% |
| BITO240503C00031000 | 4/25/2024 5:26 PM | 2024-05-03 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 1,266 | 2,221 | 48.24% |
| BITO240510C00031000 | 4/25/2024 4:57 PM | 2024-05-10 | 0.20 | 0.19 | 0.23 | -0.08 | -28.57% | 118 | 257 | 46.48% |
| BITO240517C00031000 | 4/25/2024 5:22 PM | 2024-05-17 | 0.40 | 0.38 | 0.43 | -0.09 | -18.37% | 614 | 4,876 | 48.93% |
| BITO240524C00031000 | 4/25/2024 5:20 PM | 2024-05-24 | 0.65 | 0.54 | 0.78 | -0.06 | -8.45% | 20 | 124 | 51.76% |
| BITO240531C00031000 | 4/23/2024 4:23 PM | 2024-05-31 | 0.95 | 0.28 | 1.29 | -0.31 | -24.60% | 4 | 13 | 50.73% |
| BITO240621C00031000 | 4/25/2024 5:08 PM | 2024-06-21 | 1.24 | 1.18 | 1.36 | -0.21 | -14.48% | 45 | 2,187 | 52.54% |
| BITO240628C00031000 | 4/25/2024 4:11 PM | 2024-06-28 | 1.36 | 1.30 | 1.59 | -0.27 | -16.56% | 12 | 980 | 53.56% |
| BITO240920C00031000 | 4/25/2024 2:34 PM | 2024-09-20 | 2.33 | 2.50 | 2.79 | -0.52 | -18.25% | 2 | 263 | 52.56% |
| BITO240930C00031000 | 4/24/2024 2:30 PM | 2024-09-30 | 3.15 | 2.50 | 2.96 | 0.00 | 0.00% | 1 | 367 | 52.03% |
| BITO241220C00031000 | 4/23/2024 3:10 PM | 2024-12-20 | 3.62 | 2.58 | 3.60 | 0.00 | 0.00% | 4 | 4 | 51.95% |
| BITO241231C00031000 | 4/24/2024 5:48 PM | 2024-12-31 | 3.45 | 3.25 | 3.80 | 0.00 | 0.00% | 1 | 169 | 50.00% |
| BITO250117C00031000 | 4/25/2024 2:07 PM | 2025-01-17 | 3.45 | 3.55 | 3.80 | -0.35 | -9.21% | 1 | 2,041 | 51.25% |
| BITO250331C00031000 | 4/18/2024 2:32 PM | 2025-03-31 | 5.10 | 3.40 | 5.30 | 0.00 | 0.00% | 4 | 9 | 50.51% |
| BITO250620C00031000 | 4/25/2024 1:33 PM | 2025-06-20 | 5.05 | 4.90 | 5.65 | -1.05 | -17.21% | 1 | 465 | 53.11% |
| BITO260116C00031000 | 4/24/2024 2:27 PM | 2026-01-16 | 6.80 | 6.30 | 7.40 | 0.00 | 0.00% | 1 | 1,404 | 54.24% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240426P00031000 | 4/25/2024 3:44 PM | 2024-04-26 | 3.23 | 2.52 | 2.96 | 0.13 | 4.19% | 2 | 633 | 80.47% |
| BITO240503P00031000 | 4/25/2024 3:44 PM | 2024-05-03 | 4.62 | 3.80 | 4.20 | 1.58 | 51.97% | 2 | 62 | 121.39% |
| BITO240510P00031000 | 4/22/2024 7:19 PM | 2024-05-10 | 3.65 | 3.55 | 4.35 | 0.00 | 0.00% | 1 | 10 | 88.67% |
| BITO240517P00031000 | 4/25/2024 5:04 PM | 2024-05-17 | 4.50 | 4.20 | 4.50 | 0.26 | 6.13% | 1 | 552 | 89.26% |
| BITO240621P00031000 | 4/17/2024 3:30 PM | 2024-06-21 | 7.29 | 5.80 | 6.50 | 0.00 | 0.00% | 5 | 110 | 97.31% |
| BITO240628P00031000 | 4/23/2024 5:31 PM | 2024-06-28 | 5.80 | 5.80 | 6.70 | 0.00 | 0.00% | 1 | 63 | 94.04% |
| BITO240920P00031000 | 4/16/2024 1:30 PM | 2024-09-20 | 10.90 | 9.00 | 11.60 | 0.00 | 0.00% | 2 | 56 | 119.29% |
| BITO240930P00031000 | 4/15/2024 5:25 PM | 2024-09-30 | 10.00 | 9.00 | 10.85 | 0.00 | 0.00% | 2 | 72 | 110.25% |
| BITO241231P00031000 | 4/22/2024 5:27 PM | 2024-12-31 | 13.00 | 12.15 | 14.00 | 0.00 | 0.00% | 10 | 54 | 123.54% |
| BITO250117P00031000 | 4/19/2024 6:18 PM | 2025-01-17 | 13.66 | 12.75 | 14.25 | 0.00 | 0.00% | 59 | 611 | 124.41% |
| BITO250620P00031000 | 3/27/2024 2:02 PM | 2025-06-20 | 15.50 | 14.00 | 18.40 | 0.00 | 0.00% | 1 | 76 | 124.83% |
| BITO260116P00031000 | 3/27/2024 2:02 PM | 2026-01-16 | 15.55 | 14.50 | 18.40 | 0.00 | 0.00% | 2 | 5 | 104.05% |
Related Tickers
GDX VanEck Gold Miners ETF
34.20
+3.26%
SMH VanEck Semiconductor ETF
212.43
+2.11%
XSD SPDR S&P Semiconductor ETF
219.41
+1.79%
SOXX iShares Semiconductor ETF
212.25
+1.78%
PSI Invesco Semiconductors ETF
53.37
+1.56%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.10
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
85.11
+1.33%
NANR SPDR S&P North American Natural Resources ETF
56.66
+1.30%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.77
+1.15%
BOUT Innovator IBD Breakout Opportunities ETF
33.78
+1.12%
EPU iShares MSCI Peru ETF
40.35
+1.04%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.60
+0.84%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.22
+0.74%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
EPI WisdomTree India Earnings Fund
44.99
+0.64%
XLB Materials Select Sector SPDR Fund
88.91
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.63%
EZA iShares MSCI South Africa ETF
38.98
+0.54%
GLD SPDR Gold Shares
215.72
+0.50%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.82
+0.51%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
CNYA iShares MSCI China A ETF
25.98
+0.50%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.14
+0.50%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
CCOR Core Alternative ETF
26.45
+0.46%
IAU iShares Gold Trust
44.08
+0.49%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.52
+0.45%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.98
+0.45%
MLPX Global X MLP & Energy Infrastructure ETF
49.29
+0.45%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.05
+0.44%
XLU Utilities Select Sector SPDR Fund
67.04
+0.45%
LIT Global X Lithium & Battery Tech ETF
42.06
+0.41%
FLIN Franklin FTSE India ETF
37.47
+0.40%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
FUTY Fidelity MSCI Utilities Index ETF
43.21
+0.40%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.27
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.63
-1.84%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.79
+0.37%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.75
+0.37%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.84
+0.36%
VPU Vanguard Utilities Index Fund ETF Shares
145.31
+0.43%
KURE KraneShares MSCI All China Health Care Index ETF
14.25
+0.34%
RAAX VanEck Inflation Allocation ETF
27.04
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
IYE iShares U.S. Energy ETF
50.35
+0.32%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.70
+0.32%
QTUM Defiance Quantum ETF
57.33
+0.30%
XLE Energy Select Sector SPDR Fund
96.50
+0.32%
EWC iShares MSCI Canada ETF
37.48
+0.31%
VDE Vanguard Energy Index Fund ETF Shares
134.33
+0.32%
CBON VanEck China Bond ETF
21.88
+0.32%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.24
+0.27%
FENY Fidelity MSCI Energy Index ETF
26.40
+0.27%
TPYP Tortoise North American Pipeline Fund
27.96
+0.24%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
VAW Vanguard Materials Index Fund ETF Shares
194.65
+0.22%
ENFR Alerian Energy Infrastructure ETF
25.62
+0.22%
USAI Pacer American Energy Independence ETF
31.66
+0.21%
EWW iShares MSCI Mexico ETF
65.91
+0.21%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.73
+0.19%
FTXN First Trust Nasdaq Oil & Gas ETF
32.65
+0.17%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.45
+0.17%
ATMP Barclays ETN+ Select MLP ETN
24.31
+0.16%
XLI Industrial Select Sector SPDR Fund
122.28
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.54
+0.16%
THD iShares MSCI Thailand ETF
57.79
+0.16%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.79
+0.16%
CEW WisdomTree Emerging Currency Strategy Fund
17.66
+0.14%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.60
+0.14%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
XCEM Columbia EM Core ex-China ETF
30.17
+0.12%
EMXC iShares MSCI Emerging Markets ex China ETF
56.08
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.68
+0.11%
PID Invesco International Dividend Achievers ETF
17.97
+0.14%
DBC Invesco DB Commodity Index Tracking Fund
23.54
+0.11%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.63
+0.11%
BOCT Innovator U.S. Equity Buffer ETF October
39.97
-0.47%
CEFS Saba Closed-End Funds ETF
19.74
+0.10%
FLTR VanEck IG Floating Rate ETF
25.49
+0.10%
NULG Nuveen ESG Large-Cap Growth ETF
72.53
+0.10%
TUR iShares MSCI Turkey ETF
38.61
+0.08%
FLOT iShares Floating Rate Bond ETF
51.04
+0.07%
EMLP First Trust North American Energy Infrastructure Fund
29.71
+0.07%
PPA Invesco Aerospace & Defense ETF
99.84
+0.06%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.98
+0.06%
GSY Invesco Ultra Short Duration ETF
49.80
+0.04%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.04%
OPER ClearShares Ultra-Short Maturity ETF
100.53
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.47
+0.02%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.83
+0.05%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.22
+0.04%
EWT iShares MSCI Taiwan ETF
46.54
+0.01%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.02%
PULS PGIM Ultra Short Bond ETF
49.65
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.67
+0.02%