ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240503C00000500 | 2024-04-29 10:04AM EDT | 0.50 | 13.15 | 11.55 | 15.60 | 0.00 | - | 4 | 4 | 2,287.50% |
| BOIL240503C00008500 | 2024-04-26 1:29PM EDT | 8.50 | 4.65 | 4.05 | 5.65 | 0.00 | - | 1 | 1 | 379.69% |
| BOIL240503C00010000 | 2024-04-30 10:03AM EDT | 10.00 | 4.10 | 2.21 | 4.15 | -0.02 | -0.49% | 18 | 19 | 278.91% |
| BOIL240503C00010500 | 2024-04-25 2:59PM EDT | 10.50 | 3.16 | 1.71 | 4.35 | 0.00 | - | 460 | 520 | 443.36% |
| BOIL240503C00011000 | 2024-04-29 3:14PM EDT | 11.00 | 3.22 | 1.05 | 3.30 | 0.00 | - | 30 | 89 | 263.28% |
| BOIL240503C00011500 | 2024-04-29 9:35AM EDT | 11.50 | 2.13 | 1.29 | 2.96 | 0.00 | - | 10 | 89 | 270.31% |
| BOIL240503C00012000 | 2024-04-30 11:00AM EDT | 12.00 | 2.19 | 1.92 | 2.10 | +0.07 | +3.30% | 16 | 1,004 | 114.06% |
| BOIL240503C00012500 | 2024-04-29 3:58PM EDT | 12.50 | 1.84 | 1.53 | 1.67 | 0.00 | - | 810 | 947 | 117.58% |
| BOIL240503C00013000 | 2024-04-30 11:28AM EDT | 13.00 | 1.20 | 1.13 | 1.32 | -0.18 | -13.04% | 128 | 1,233 | 116.80% |
| BOIL240503C00013500 | 2024-04-30 11:22AM EDT | 13.50 | 0.75 | 0.77 | 0.80 | -0.26 | -25.74% | 94 | 1,378 | 94.73% |
| BOIL240503C00014000 | 2024-04-30 11:33AM EDT | 14.00 | 0.49 | 0.48 | 0.51 | -0.20 | -28.99% | 562 | 3,627 | 90.63% |
| BOIL240503C00014500 | 2024-04-30 11:36AM EDT | 14.50 | 0.29 | 0.28 | 0.31 | -0.14 | -29.79% | 413 | 4,515 | 89.45% |
| BOIL240503C00015000 | 2024-04-30 11:32AM EDT | 15.00 | 0.17 | 0.16 | 0.17 | -0.11 | -39.29% | 450 | 2,589 | 89.45% |
| BOIL240503C00015500 | 2024-04-30 11:22AM EDT | 15.50 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 28 | 742 | 89.06% |
| BOIL240503C00016000 | 2024-04-30 10:59AM EDT | 16.00 | 0.06 | 0.04 | 0.05 | -0.03 | -33.33% | 160 | 683 | 90.63% |
| BOIL240503C00016500 | 2024-04-30 10:00AM EDT | 16.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1 | 450 | 93.75% |
| BOIL240503C00017000 | 2024-04-30 10:09AM EDT | 17.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 250 | 1,069 | 96.88% |
| BOIL240503C00017500 | 2024-04-29 3:59PM EDT | 17.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 227 | 216 | 135.16% |
| BOIL240503C00018000 | 2024-04-29 12:48PM EDT | 18.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 145 | 264 | 148.44% |
| BOIL240503C00018500 | 2024-04-29 3:55PM EDT | 18.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 405 | 145.31% |
| BOIL240503C00019000 | 2024-04-25 3:28PM EDT | 19.00 | 0.02 | 0.00 | 0.73 | 0.00 | - | 25 | 110 | 283.20% |
| BOIL240503C00019500 | 2024-04-26 3:58PM EDT | 19.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 180 | 150.00% |
| BOIL240503C00020000 | 2024-04-29 11:01AM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 240 | 150.00% |
| BOIL240503C00021000 | 2024-04-15 10:47AM EDT | 21.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 340.63% |
| BOIL240503C00023000 | 2024-04-26 2:52PM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 41 | 187.50% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240503P00007000 | 2024-04-22 1:04PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 9 | 281.25% |
| BOIL240503P00008000 | 2024-04-22 9:53AM EDT | 8.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 79 | 212.50% |
| BOIL240503P00009000 | 2024-03-27 12:33PM EDT | 9.00 | 0.27 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 495.31% |
| BOIL240503P00009500 | 2024-04-04 9:31AM EDT | 9.50 | 0.23 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 168.75% |
| BOIL240503P00010000 | 2024-04-29 2:29PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 243 | 131.25% |
| BOIL240503P00010500 | 2024-04-30 10:53AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 178 | 118.75% |
| BOIL240503P00011000 | 2024-04-30 10:53AM EDT | 11.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 1 | 310 | 131.25% |
| BOIL240503P00011500 | 2024-04-30 10:57AM EDT | 11.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 341 | 96.88% |
| BOIL240503P00012000 | 2024-04-30 10:52AM EDT | 12.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 34 | 966 | 87.50% |
| BOIL240503P00012500 | 2024-04-30 11:33AM EDT | 12.50 | 0.06 | 0.05 | 0.06 | -0.01 | -16.67% | 85 | 1,948 | 82.03% |
| BOIL240503P00013000 | 2024-04-30 11:22AM EDT | 13.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 172 | 4,094 | 77.73% |
| BOIL240503P00013500 | 2024-04-30 11:27AM EDT | 13.50 | 0.23 | 0.24 | 0.25 | -0.02 | -8.00% | 140 | 1,083 | 74.61% |
| BOIL240503P00014000 | 2024-04-30 11:35AM EDT | 14.00 | 0.46 | 0.45 | 0.46 | +0.03 | +6.98% | 384 | 970 | 71.88% |
| BOIL240503P00014500 | 2024-04-30 10:58AM EDT | 14.50 | 0.67 | 0.74 | 0.78 | -0.03 | -4.29% | 67 | 605 | 69.92% |
| BOIL240503P00015000 | 2024-04-30 10:52AM EDT | 15.00 | 0.99 | 1.10 | 1.13 | -0.04 | -3.88% | 15 | 297 | 57.81% |
| BOIL240503P00015500 | 2024-04-29 1:33PM EDT | 15.50 | 1.48 | 1.51 | 1.67 | 0.00 | - | 37 | 121 | 62.50% |
| BOIL240503P00016000 | 2024-04-29 1:50PM EDT | 16.00 | 2.21 | 1.84 | 2.58 | 0.00 | - | 1 | 21 | 123.83% |
| BOIL240503P00016500 | 2024-04-29 10:29AM EDT | 16.50 | 2.67 | 2.34 | 3.35 | 0.00 | - | 15 | 22 | 177.34% |
| BOIL240503P00017000 | 2024-04-30 11:13AM EDT | 17.00 | 3.00 | 2.82 | 2.99 | 0.00 | - | 4 | 60 | 0.00% |
| BOIL240503P00017500 | 2024-04-23 2:01PM EDT | 17.50 | 3.10 | 1.61 | 3.60 | 0.00 | - | 151 | 60 | 123.44% |
| BOIL240503P00018000 | 2024-04-24 9:56AM EDT | 18.00 | 3.97 | 2.12 | 4.90 | 0.00 | - | - | 1 | 351.95% |
| BOIL240503P00019000 | 2024-04-03 11:15AM EDT | 19.00 | 4.70 | 3.25 | 6.60 | 0.00 | - | 30 | 30 | 518.75% |
| BOIL240503P00020000 | 2024-04-02 11:01AM EDT | 20.00 | 5.48 | 5.00 | 6.80 | 0.00 | - | - | 0 | 398.05% |
© 2024 Yahoo. All rights reserved.