ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240920C00001000 | 2024-07-26 10:10AM EDT | 1.00 | 8.75 | 6.15 | 10.40 | 0.00 | - | 1 | 1 | 800.00% |
| BOIL240920C00003000 | 2024-05-22 10:00AM EDT | 3.00 | 17.15 | 13.25 | 18.00 | 0.00 | - | 1 | 0 | 0.00% |
| BOIL240920C00004000 | 2024-09-03 10:43AM EDT | 4.00 | 4.35 | 4.25 | 5.80 | 0.00 | - | 1 | 1 | 681.25% |
| BOIL240920C00005000 | 2024-08-20 10:54AM EDT | 5.00 | 5.15 | 3.30 | 4.60 | 0.00 | - | 300 | 183 | 450.00% |
| BOIL240920C00006000 | 2024-09-10 3:23PM EDT | 6.00 | 3.01 | 3.00 | 4.30 | 0.00 | - | 5 | 411 | 364.06% |
| BOIL240920C00006500 | 2024-09-03 3:04PM EDT | 6.50 | 2.60 | 2.05 | 3.40 | 0.00 | - | 2 | 5 | 394.53% |
| BOIL240920C00007000 | 2024-09-13 1:35PM EDT | 7.00 | 2.25 | 1.26 | 2.44 | -0.46 | -16.97% | 54 | 497 | 203.13% |
| BOIL240920C00007500 | 2024-09-13 3:32PM EDT | 7.50 | 1.71 | 1.13 | 2.36 | -0.38 | -18.18% | 7 | 253 | 284.38% |
| BOIL240920C00008000 | 2024-09-13 3:54PM EDT | 8.00 | 1.37 | 1.16 | 1.49 | -0.28 | -16.97% | 232 | 905 | 94.53% |
| BOIL240920C00008500 | 2024-09-13 3:59PM EDT | 8.50 | 0.90 | 0.86 | 0.93 | -0.31 | -25.62% | 165 | 815 | 85.16% |
| BOIL240920C00009000 | 2024-09-13 3:54PM EDT | 9.00 | 0.55 | 0.55 | 0.57 | -0.28 | -33.73% | 1,327 | 1,910 | 83.98% |
| BOIL240920C00009500 | 2024-09-13 3:59PM EDT | 9.50 | 0.31 | 0.28 | 0.32 | -0.19 | -38.00% | 865 | 1,125 | 79.69% |
| BOIL240920C00010000 | 2024-09-13 3:58PM EDT | 10.00 | 0.17 | 0.17 | 0.18 | -0.13 | -43.33% | 2,433 | 6,283 | 85.55% |
| BOIL240920C00010500 | 2024-09-13 3:38PM EDT | 10.50 | 0.09 | 0.08 | 0.10 | -0.09 | -50.00% | 1,201 | 1,908 | 87.50% |
| BOIL240920C00011000 | 2024-09-13 3:46PM EDT | 11.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 394 | 3,644 | 93.75% |
| BOIL240920C00011500 | 2024-09-13 2:13PM EDT | 11.50 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 86 | 441 | 99.22% |
| BOIL240920C00012000 | 2024-09-13 3:35PM EDT | 12.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 533 | 4,957 | 110.94% |
| BOIL240920C00012500 | 2024-09-13 2:13PM EDT | 12.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 114 | 563 | 120.31% |
| BOIL240920C00013000 | 2024-09-13 3:57PM EDT | 13.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 502 | 3,289 | 132.81% |
| BOIL240920C00013500 | 2024-09-11 2:39PM EDT | 13.50 | 0.02 | 0.01 | 0.07 | 0.00 | - | 3 | 175 | 156.25% |
| BOIL240920C00014000 | 2024-09-13 1:45PM EDT | 14.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 42 | 8,104 | 134.38% |
| BOIL240920C00014500 | 2024-09-04 3:18PM EDT | 14.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 5 | 361.72% |
| BOIL240920C00015000 | 2024-09-13 3:58PM EDT | 15.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 193 | 3,790 | 168.75% |
| BOIL240920C00016000 | 2024-09-13 12:29PM EDT | 16.00 | 0.06 | 0.01 | 0.05 | +0.03 | +100.00% | 108 | 2,253 | 199.22% |
| BOIL240920C00017000 | 2024-09-13 3:58PM EDT | 17.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 263 | 936 | 204.69% |
| BOIL240920C00018000 | 2024-09-13 3:26PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 236 | 2,019 | 212.50% |
| BOIL240920C00019000 | 2024-09-12 12:52PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 772 | 212.50% |
| BOIL240920C00020000 | 2024-09-13 1:56PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,173 | 225.00% |
| BOIL240920C00021000 | 2024-09-12 12:57PM EDT | 21.00 | 0.01 | 0.00 | 1.52 | 0.00 | - | 52 | 908 | 557.81% |
| BOIL240920C00022000 | 2024-09-11 12:40PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 16,363 | 250.00% |
| BOIL240920C00023000 | 2024-09-09 11:15AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,063 | 262.50% |
| BOIL240920C00024000 | 2024-09-12 3:41PM EDT | 24.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 344 | 268.75% |
| BOIL240920C00025000 | 2024-09-12 10:45AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,488 | 262.50% |
| BOIL240920C00026000 | 2024-08-30 9:30AM EDT | 26.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 6 | 154 | 443.75% |
| BOIL240920C00027000 | 2024-09-12 11:27AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 298 | 275.00% |
| BOIL240920C00028000 | 2024-07-29 11:44AM EDT | 28.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 10 | 149 | 334.38% |
| BOIL240920C00029000 | 2024-08-27 10:25AM EDT | 29.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 238 | 749.22% |
| BOIL240920C00030000 | 2024-09-12 2:25PM EDT | 30.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 498 | 485.94% |
| BOIL240920C00031000 | 2024-08-29 9:30AM EDT | 31.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 1 | 274 | 508.59% |
| BOIL240920C00032000 | 2024-09-04 11:22AM EDT | 32.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 235 | 504.69% |
| BOIL240920C00033000 | 2024-09-05 1:22PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 251 | 325.00% |
| BOIL240920C00034000 | 2024-08-19 2:24PM EDT | 34.00 | 0.05 | 0.00 | 1.52 | 0.00 | - | 424 | 391 | 728.13% |
| BOIL240920C00035000 | 2024-09-03 12:23PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 627 | 337.50% |
| BOIL240920C00036000 | 2024-09-06 11:27AM EDT | 36.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 2 | 167 | 539.06% |
| BOIL240920C00037000 | 2024-08-06 12:37PM EDT | 37.00 | 0.38 | 0.00 | 1.25 | 0.00 | - | 2 | 258 | 717.58% |
| BOIL240920C00038000 | 2024-09-11 9:41AM EDT | 38.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 261 | 554.69% |
| BOIL240920C00039000 | 2024-08-21 11:55AM EDT | 39.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 22 | 121 | 560.94% |
| BOIL240920C00040000 | 2024-09-13 3:54PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 365 | 387.50% |
| BOIL240920C00041000 | 2024-08-19 10:48AM EDT | 41.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 11 | 93 | 575.00% |
| BOIL240920C00042000 | 2024-09-04 10:02AM EDT | 42.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 1,619 | 582.03% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240920P00002000 | 2024-07-17 2:26PM EDT | 2.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | - | 15 | 782.81% |
| BOIL240920P00003000 | 2024-05-10 12:30PM EDT | 3.00 | 0.08 | 0.00 | 2.08 | 0.00 | - | 1 | 21 | 1,178.13% |
| BOIL240920P00004000 | 2024-09-13 9:43AM EDT | 4.00 | 0.09 | 0.00 | 0.20 | +0.04 | +80.00% | 100 | 24 | 406.25% |
| BOIL240920P00005000 | 2024-09-13 3:10PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 750 | 88 | 218.75% |
| BOIL240920P00005500 | 2024-09-13 12:47PM EDT | 5.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 21 | 110 | 187.50% |
| BOIL240920P00006000 | 2024-09-13 12:52PM EDT | 6.00 | 0.01 | 0.01 | 0.39 | -0.01 | -50.00% | 50 | 343 | 284.38% |
| BOIL240920P00006500 | 2024-09-09 3:37PM EDT | 6.50 | 0.05 | 0.01 | 0.23 | 0.00 | - | 3 | 43 | 209.38% |
| BOIL240920P00007000 | 2024-09-13 3:49PM EDT | 7.00 | 0.02 | 0.00 | 0.10 | -0.06 | -75.00% | 256 | 658 | 139.06% |
| BOIL240920P00007500 | 2024-09-13 3:50PM EDT | 7.50 | 0.07 | 0.02 | 0.08 | +0.04 | +133.33% | 35 | 830 | 110.94% |
| BOIL240920P00008000 | 2024-09-13 3:59PM EDT | 8.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 111 | 2,611 | 89.84% |
| BOIL240920P00008500 | 2024-09-13 3:58PM EDT | 8.50 | 0.14 | 0.14 | 0.15 | +0.03 | +27.27% | 938 | 524 | 85.16% |
| BOIL240920P00009000 | 2024-09-13 3:59PM EDT | 9.00 | 0.30 | 0.30 | 0.31 | +0.09 | +42.86% | 1,431 | 2,034 | 82.81% |
| BOIL240920P00009500 | 2024-09-13 3:24PM EDT | 9.50 | 0.56 | 0.55 | 0.59 | +0.14 | +33.33% | 428 | 1,367 | 83.59% |
| BOIL240920P00010000 | 2024-09-13 3:50PM EDT | 10.00 | 0.91 | 0.91 | 0.95 | +0.23 | +33.82% | 590 | 1,750 | 86.72% |
| BOIL240920P00010500 | 2024-09-13 3:31PM EDT | 10.50 | 1.32 | 1.33 | 1.41 | +0.32 | +32.00% | 351 | 497 | 96.09% |
| BOIL240920P00011000 | 2024-09-13 3:18PM EDT | 11.00 | 1.84 | 1.66 | 1.87 | +0.36 | +24.32% | 95 | 401 | 70.31% |
| BOIL240920P00011500 | 2024-09-13 10:09AM EDT | 11.50 | 1.89 | 2.21 | 2.46 | +0.13 | +7.39% | 90 | 434 | 123.44% |
| BOIL240920P00012000 | 2024-09-12 2:51PM EDT | 12.00 | 2.51 | 2.33 | 2.93 | 0.00 | - | 1 | 915 | 174.22% |
| BOIL240920P00012500 | 2024-08-20 9:33AM EDT | 12.50 | 2.69 | 2.21 | 5.20 | 0.00 | - | - | 3 | 265.63% |
| BOIL240920P00013000 | 2024-09-12 10:30AM EDT | 13.00 | 3.80 | 3.65 | 3.95 | +0.15 | +4.11% | 10 | 1,326 | 151.56% |
| BOIL240920P00013500 | 2024-08-19 2:02PM EDT | 13.50 | 3.71 | 2.37 | 6.20 | 0.00 | - | 1 | 1 | 153.13% |
| BOIL240920P00014000 | 2024-09-13 3:15PM EDT | 14.00 | 4.80 | 4.00 | 6.85 | +0.30 | +6.67% | 154 | 790 | 369.53% |
| BOIL240920P00015000 | 2024-09-13 2:18PM EDT | 15.00 | 5.75 | 5.05 | 5.85 | +0.01 | +0.17% | 19 | 441 | 228.13% |
| BOIL240920P00016000 | 2024-09-11 9:30AM EDT | 16.00 | 6.95 | 6.30 | 8.55 | 0.00 | - | 1 | 310 | 428.13% |
| BOIL240920P00017000 | 2024-09-13 10:28AM EDT | 17.00 | 7.48 | 6.00 | 9.25 | -0.37 | -4.71% | 25 | 168 | 632.42% |
| BOIL240920P00018000 | 2024-09-13 10:43AM EDT | 18.00 | 8.54 | 8.65 | 9.10 | -0.53 | -5.84% | 75 | 97 | 301.56% |
| BOIL240920P00019000 | 2024-09-03 2:22PM EDT | 19.00 | 10.00 | 9.25 | 11.05 | 0.00 | - | 10 | 14 | 423.44% |
| BOIL240920P00020000 | 2024-08-29 12:12PM EDT | 20.00 | 11.20 | 10.45 | 11.00 | 0.00 | - | 2 | 22 | 391.41% |
| BOIL240920P00021000 | 2024-08-15 1:03PM EDT | 21.00 | 10.39 | 11.05 | 13.70 | 0.00 | - | 2 | 0 | 523.44% |
| BOIL240920P00022000 | 2024-07-17 2:11PM EDT | 22.00 | 12.40 | 11.20 | 14.45 | 0.00 | - | 2 | 82 | 332.81% |
| BOIL240920P00023000 | 2024-08-27 11:37AM EDT | 23.00 | 14.36 | 12.00 | 15.70 | 0.00 | - | 5 | 0 | 364.06% |
| BOIL240920P00024000 | 2024-08-20 3:31PM EDT | 24.00 | 13.81 | 13.00 | 16.85 | 0.00 | - | 1 | 5 | 418.75% |
| BOIL240920P00025000 | 2024-09-12 10:30AM EDT | 25.00 | 15.50 | 14.15 | 17.05 | 0.00 | - | 1 | 23 | 747.66% |
| BOIL240920P00026000 | 2024-05-30 11:37AM EDT | 26.00 | 10.85 | 9.00 | 13.50 | 0.00 | - | 389 | 405 | 0.00% |
| BOIL240920P00027000 | 2024-08-20 9:55AM EDT | 27.00 | 17.30 | 17.20 | 19.70 | 0.00 | - | 1 | 0 | 633.98% |
| BOIL240920P00028000 | 2024-07-05 9:46AM EDT | 28.00 | 14.45 | 17.25 | 21.40 | 0.00 | - | 3 | 51 | 611.72% |
| BOIL240920P00029000 | 2024-05-23 2:30PM EDT | 29.00 | 10.73 | 11.80 | 12.10 | 0.00 | - | 30 | 32 | 0.00% |
| BOIL240920P00030000 | 2024-08-01 2:25PM EDT | 30.00 | 21.25 | 19.30 | 23.25 | 0.00 | - | 1 | 0 | 620.31% |
| BOIL240920P00031000 | 2024-06-20 12:03PM EDT | 31.00 | 13.35 | 18.30 | 22.40 | 0.00 | - | 1 | 12 | 667.19% |
| BOIL240920P00032000 | 2024-08-08 3:48PM EDT | 32.00 | 21.70 | 20.35 | 24.70 | 0.00 | - | 1 | 0 | 973.05% |
| BOIL240920P00033000 | 2024-07-10 1:06PM EDT | 33.00 | 20.36 | 20.40 | 24.65 | 0.00 | - | 4 | 0 | 753.91% |
| BOIL240920P00034000 | 2024-06-13 11:41AM EDT | 34.00 | 14.85 | 19.40 | 23.65 | 0.00 | - | 2 | 6 | 0.00% |
| BOIL240920P00035000 | 2024-05-20 12:52PM EDT | 35.00 | 15.70 | 15.70 | 16.25 | 0.00 | - | 1 | 18 | 0.00% |
| BOIL240920P00037000 | 2024-04-03 10:25AM EDT | 37.00 | 22.33 | 21.65 | 25.20 | 0.00 | - | 2 | 3 | 0.00% |
| BOIL240920P00039000 | 2024-06-13 12:29PM EDT | 39.00 | 19.10 | 24.40 | 28.65 | 0.00 | - | 2 | 0 | 0.00% |
| BOIL240920P00040000 | 2024-04-03 10:20AM EDT | 40.00 | 25.84 | 24.35 | 28.25 | 0.00 | - | 2 | 0 | 0.00% |
| BOIL240920P00041000 | 2024-06-25 11:40AM EDT | 41.00 | 21.60 | 29.20 | 33.35 | 0.00 | - | 3 | 0 | 986.33% |
| BOIL240920P00042000 | 2024-06-07 12:22PM EDT | 42.00 | 22.95 | 27.00 | 31.50 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.