Canada markets closed

ProShares Ultra Bloomberg Natural Gas (BOIL)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
20.37+1.45 (+7.66%)
At close: 04:00PM EDT
20.41 +0.04 (+0.20%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BOIL240621C000050002024-05-17 2:00PM EDT5.0014.1314.9515.900.00-100768.75%
BOIL240621C000060002024-05-06 12:23PM EDT6.009.7010.3015.000.00-1001,153.13%
BOIL240621C000080002024-05-24 11:51AM EDT8.0011.9410.4013.300.00-1601,032.03%
BOIL240621C000090002024-05-06 2:40PM EDT9.006.297.6511.650.00-3025642.97%
BOIL240621C000100002024-06-17 3:50PM EDT10.008.939.1012.200.00-2426571.09%
BOIL240621C000110002024-06-11 1:28PM EDT11.009.308.3011.200.00-1122550.00%
BOIL240621C000120002024-06-14 1:12PM EDT12.008.217.909.650.00-20182495.31%
BOIL240621C000130002024-06-18 3:48PM EDT13.007.255.708.00+1.32+22.26%28958503.91%
BOIL240621C000135002024-06-17 3:09PM EDT13.505.425.507.750.00-60109537.11%
BOIL240621C000140002024-06-18 9:40AM EDT14.005.205.206.75+0.27+5.48%252,241372.66%
BOIL240621C000145002024-06-17 3:39PM EDT14.504.454.007.850.00-5024215.63%
BOIL240621C000150002024-06-18 2:47PM EDT15.005.393.455.70+1.41+35.43%263,096306.25%
BOIL240621C000155002024-06-17 2:02PM EDT15.503.852.856.250.00-1110508.79%
BOIL240621C000160002024-06-18 1:59PM EDT16.004.374.104.70+1.37+45.67%21,584143.75%
BOIL240621C000165002024-06-17 3:29PM EDT16.502.592.185.700.00-5241152.34%
BOIL240621C000170002024-06-18 3:22PM EDT17.003.633.153.70+1.55+74.52%231,784128.13%
BOIL240621C000175002024-06-18 3:26PM EDT17.503.022.153.15+1.26+71.59%14183177.34%
BOIL240621C000180002024-06-18 3:34PM EDT18.002.542.302.59+1.14+81.43%1511,447102.34%
BOIL240621C000185002024-06-18 2:10PM EDT18.502.051.652.16+0.97+89.81%29138870.31%
BOIL240621C000190002024-06-18 3:45PM EDT19.001.701.541.75+0.85+100.00%6331,547108.98%
BOIL240621C000195002024-06-18 3:59PM EDT19.501.261.191.31+0.61+93.85%157331101.95%
BOIL240621C000200002024-06-18 3:57PM EDT20.001.020.901.01+0.55+117.02%8043,430103.52%
BOIL240621C000205002024-06-18 3:54PM EDT20.500.740.700.77+0.38+105.56%304633108.01%
BOIL240621C000210002024-06-18 3:48PM EDT21.000.560.510.55+0.28+100.00%8681,626107.81%
BOIL240621C000215002024-06-18 3:10PM EDT21.500.430.370.43+0.23+115.00%339481112.11%
BOIL240621C000220002024-06-18 3:34PM EDT22.000.330.270.29+0.18+120.00%1,3541,308112.50%
BOIL240621C000225002024-06-18 3:52PM EDT22.500.210.190.21+0.08+61.54%154508114.45%
BOIL240621C000230002024-06-18 3:49PM EDT23.000.160.130.16+0.06+60.00%391919117.19%
BOIL240621C000235002024-06-18 3:37PM EDT23.500.110.100.11+0.03+37.50%378675119.92%
BOIL240621C000240002024-06-18 3:19PM EDT24.000.080.050.09+0.01+14.29%134750120.31%
BOIL240621C000245002024-06-18 11:38AM EDT24.500.030.050.12-0.03-50.00%3143137.50%
BOIL240621C000250002024-06-18 3:44PM EDT25.000.060.040.10+0.02+50.00%1701,186142.19%
BOIL240621C000260002024-06-18 3:46PM EDT26.000.040.000.18+0.02+100.00%32687171.88%
BOIL240621C000270002024-06-18 3:21PM EDT27.000.020.000.03-0.03-60.00%53855140.63%
BOIL240621C000280002024-06-18 3:58PM EDT28.000.020.000.03-0.01-33.33%553,141156.25%
BOIL240621C000290002024-06-18 3:20PM EDT29.000.020.000.03+0.01+100.00%102343171.88%
BOIL240621C000300002024-06-18 3:21PM EDT30.000.120.000.02+0.11+1,100.00%1041,669175.00%
BOIL240621C000310002024-06-18 3:36PM EDT31.000.010.010.020.00-68305196.88%
BOIL240621C000320002024-06-18 3:36PM EDT32.000.010.000.040.00-46314218.75%
BOIL240621C000330002024-06-14 3:57PM EDT33.000.020.000.020.00-8178212.50%
BOIL240621C000340002024-06-14 11:54AM EDT34.000.020.000.220.00-4153315.63%
BOIL240621C000350002024-06-17 10:04AM EDT35.000.020.000.220.00-9334329.69%
BOIL240621C000360002024-06-11 2:44PM EDT36.000.140.000.220.00-2170342.97%
BOIL240621C000370002024-06-10 10:38AM EDT37.000.140.000.220.00-2176356.25%
BOIL240621C000380002024-06-11 3:10PM EDT38.000.110.000.220.00-5119367.97%
BOIL240621C000390002024-06-13 9:30AM EDT39.000.020.000.010.00-100425256.25%
BOIL240621C000400002024-06-17 9:30AM EDT40.000.010.000.010.00-5302262.50%
BOIL240621C000410002024-06-12 11:12AM EDT41.000.040.000.010.00-193275.00%
BOIL240621C000420002024-06-10 10:24AM EDT42.000.390.000.220.00-3175413.28%
BOIL240621C000430002024-06-13 2:56PM EDT43.000.050.000.020.00-1159312.50%
BOIL240621C000440002024-05-23 9:47AM EDT44.000.500.000.600.00-128521.09%
BOIL240621C000450002024-06-17 9:34AM EDT45.000.010.000.020.00-5252325.00%
BOIL240621C000460002024-06-06 2:38PM EDT46.000.270.000.950.00-232599.22%
BOIL240621C000470002024-05-03 10:39AM EDT47.000.030.011.290.00-526657.03%
BOIL240621C000480002024-06-10 10:16AM EDT48.000.050.000.020.00-26141350.00%
BOIL240621C000490002024-05-23 9:38AM EDT49.000.250.000.000.00-12150.00%
BOIL240621C000500002024-06-14 9:35AM EDT50.000.030.000.020.00-1392362.50%
BOIL240621C000510002024-04-11 2:12PM EDT51.000.050.000.950.00-429650.78%
BOIL240621C000520002024-03-04 10:49AM EDT52.000.310.020.750.00-18631.25%
BOIL240621C000530002024-06-07 2:17PM EDT53.000.050.000.480.00-1377585.16%
BOIL240621C000540002024-05-23 9:30AM EDT54.000.170.000.930.00-128675.78%
BOIL240621C000550002024-05-23 9:51AM EDT55.000.220.000.070.00-34330453.13%
BOIL240621C000560002024-06-07 9:30AM EDT56.000.020.000.680.00-726650.78%
BOIL240621C000570002024-05-01 9:30AM EDT57.000.020.000.000.00-105850.00%
BOIL240621C000580002024-04-23 2:33PM EDT58.000.030.000.000.00-110850.00%
BOIL240621C000590002024-04-23 3:58PM EDT59.000.030.000.000.00-14650.00%
BOIL240621C000600002024-06-03 10:18AM EDT60.000.070.000.050.00-1136468.75%
BOIL240621C000610002024-03-12 2:16PM EDT61.000.080.001.290.00-1614786.72%
BOIL240621C000620002024-04-16 9:30AM EDT62.000.030.000.000.00-114750.00%
BOIL240621C000630002024-06-12 2:30PM EDT63.000.030.000.100.00-212525.00%
BOIL240621C000640002024-06-11 2:40PM EDT64.000.020.000.220.00-10185590.63%
BOIL240621C000650002024-06-11 3:07PM EDT65.000.020.000.010.00-4435425.00%
BOIL240621C000660002024-03-26 10:40AM EDT66.000.040.010.950.00-1853775.00%
BOIL240621C000670002024-03-18 9:30AM EDT67.000.080.000.000.00-23750.00%
BOIL240621C000680002024-06-11 3:07PM EDT68.000.020.000.010.00-442437.50%
BOIL240621C000690002024-02-09 11:00AM EDT69.000.150.040.750.00-433765.63%
BOIL240621C000700002024-05-21 3:05PM EDT70.000.020.000.100.00-257565.63%
BOIL240621C000710002024-05-21 10:39AM EDT71.000.010.000.770.00-236775.00%
BOIL240621C000720002024-03-14 2:53PM EDT72.000.080.000.750.00-2413777.34%
BOIL240621C000730002024-05-15 2:13PM EDT73.000.010.001.990.00-218960.94%
BOIL240621C000740002024-06-11 2:40PM EDT74.000.020.000.730.00-2541785.16%
BOIL240621C000750002024-03-07 12:28PM EDT75.000.090.000.750.00-4231795.31%
BOIL240621C000760002024-03-11 9:30AM EDT76.000.060.000.000.00-111550.00%
BOIL240621C000800002024-06-06 2:48PM EDT80.000.020.000.020.00-45170518.75%
BOIL240621C000850002024-05-15 2:12PM EDT85.000.010.002.130.00-2231,049.22%
BOIL240621C000900002024-05-23 9:43AM EDT90.000.040.000.050.00-51,141609.38%
BOIL240621C000950002024-06-18 3:10PM EDT95.000.010.000.000.00-4685150.00%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BOIL240621P000030002024-05-06 9:30AM EDT3.000.350.000.000.00-3050.00%
BOIL240621P000040002024-03-27 11:37AM EDT4.000.380.001.150.00-5261,484.38%
BOIL240621P000050002024-05-15 3:28PM EDT5.000.010.001.830.00-5251,492.97%
BOIL240621P000060002024-03-25 9:39AM EDT6.000.150.000.000.00-1150.00%
BOIL240621P000070002024-05-30 9:33AM EDT7.000.480.000.640.00-525843.75%
BOIL240621P000080002024-06-10 1:13PM EDT8.000.060.000.010.00-5238387.50%
BOIL240621P000090002024-06-13 1:30PM EDT9.000.010.000.990.00-12242750.00%
BOIL240621P000100002024-06-17 9:36AM EDT10.000.010.000.020.00-1485325.00%
BOIL240621P000110002024-06-17 9:58AM EDT11.000.010.000.010.00-338655262.50%
BOIL240621P000120002024-06-18 2:20PM EDT12.000.010.000.020.00-4953243.75%
BOIL240621P000130002024-06-18 12:21PM EDT13.000.020.000.04+0.01+100.00%51,006231.25%
BOIL240621P000135002024-06-18 10:49AM EDT13.500.010.000.15-0.06-85.71%2092268.75%
BOIL240621P000140002024-06-18 3:35PM EDT14.000.010.010.05-0.01-50.00%61,211210.94%
BOIL240621P000145002024-06-18 9:56AM EDT14.500.020.000.09-0.01-33.33%1114207.81%
BOIL240621P000150002024-06-18 3:09PM EDT15.000.010.010.05-0.05-83.33%342,204176.56%
BOIL240621P000155002024-06-17 3:58PM EDT15.500.050.000.090.00-356379171.88%
BOIL240621P000160002024-06-18 3:59PM EDT16.000.020.010.04-0.05-71.43%2961,898140.63%
BOIL240621P000165002024-06-18 3:51PM EDT16.500.050.010.13-0.06-54.55%8371,173152.34%
BOIL240621P000170002024-06-18 3:38PM EDT17.000.040.040.22-0.14-77.78%1602,081157.81%
BOIL240621P000175002024-06-18 3:49PM EDT17.500.060.050.09-0.24-80.00%531939117.97%
BOIL240621P000180002024-06-18 3:47PM EDT18.000.080.080.16-0.37-82.22%2951,834116.41%
BOIL240621P000185002024-06-18 3:04PM EDT18.500.140.140.16-0.51-78.46%394807104.69%
BOIL240621P000190002024-06-18 3:46PM EDT19.000.250.230.26-0.64-71.91%6021,288103.52%
BOIL240621P000195002024-06-18 3:57PM EDT19.500.370.380.41-0.67-64.42%383308104.30%
BOIL240621P000200002024-06-18 3:59PM EDT20.000.590.560.62-0.91-60.67%3001,103104.30%
BOIL240621P000205002024-06-18 3:58PM EDT20.500.840.820.88-1.08-56.25%111137106.06%
BOIL240621P000210002024-06-18 3:24PM EDT21.001.141.131.19-1.01-46.98%96827107.81%
BOIL240621P000215002024-06-18 2:59PM EDT21.501.551.281.55-1.45-48.33%1514594.14%
BOIL240621P000220002024-06-18 3:07PM EDT22.001.821.332.15-1.33-42.22%3864679.30%
BOIL240621P000225002024-06-17 2:37PM EDT22.503.680.902.550.00-2366154.30%
BOIL240621P000230002024-06-18 3:21PM EDT23.002.702.702.90-1.10-28.95%22191123.44%
BOIL240621P000235002024-06-14 1:10PM EDT23.503.603.153.550.00-176149.22%
BOIL240621P000240002024-06-13 3:55PM EDT24.003.633.554.550.00-3242203.91%
BOIL240621P000245002024-06-14 10:38AM EDT24.503.903.154.550.00-1570218.75%
BOIL240621P000250002024-06-18 1:46PM EDT25.004.654.055.55-0.22-4.52%31266176.17%
BOIL240621P000260002024-06-12 2:52PM EDT26.004.303.707.650.00-2591150.00%
BOIL240621P000270002024-06-11 3:01PM EDT27.004.314.658.650.00-225146.88%
BOIL240621P000280002024-05-29 10:16AM EDT28.0010.105.709.650.00-144185.94%
BOIL240621P000290002024-05-31 9:36AM EDT29.0012.606.6510.650.00-145178.13%
BOIL240621P000300002024-06-17 10:37AM EDT30.0010.858.4011.600.00-532338.28%
BOIL240621P000310002024-05-20 10:41AM EDT31.0010.858.6012.650.00-4142650.00%
BOIL240621P000320002024-05-20 10:43AM EDT32.0011.8010.0513.650.00-160331.25%
BOIL240621P000330002024-04-11 11:09AM EDT33.0019.2515.1519.700.00-101,082.03%
BOIL240621P000340002024-04-11 11:07AM EDT34.0020.3016.1020.700.00-201,100.00%
BOIL240621P000350002024-03-28 3:22PM EDT35.0022.6419.5024.000.00-501,442.77%
BOIL240621P000360002024-03-18 10:45AM EDT36.0023.0020.5025.000.00-101,462.30%
BOIL240621P000370002024-02-27 12:59PM EDT37.0020.5021.5026.300.00-101,501.95%
BOIL240621P000380002024-02-29 3:47PM EDT38.0021.1022.6027.300.00-1401,526.95%
BOIL240621P000390002024-02-22 4:49PM EDT39.0022.6022.8027.500.00-1201,433.59%
BOIL240621P000400002024-05-24 2:11PM EDT40.0020.6317.6021.650.00-1414821.09%
BOIL240621P000410002024-02-21 4:43PM EDT41.0024.3024.8029.500.00-141,466.80%
BOIL240621P000420002024-02-21 12:55PM EDT42.0025.3525.6530.300.00-15101,458.59%
BOIL240621P000430002024-02-21 3:57PM EDT43.0026.3526.7531.450.00-361,491.02%
BOIL240621P000440002024-02-08 4:34PM EDT44.0026.4326.0030.750.00-1141,271.09%
BOIL240621P000450002024-06-14 1:19PM EDT45.0024.9522.6026.650.00-33893.36%
BOIL240621P000460002024-01-04 10:55AM EDT46.0018.0422.4024.800.00-1180.00%
BOIL240621P000470002024-03-15 10:15AM EDT47.0033.9130.8035.350.00-401,544.14%
BOIL240621P000480002024-02-01 4:02PM EDT48.0026.6729.0033.700.00-201,184.38%
BOIL240621P000490002024-02-12 4:28PM EDT49.0033.6633.0037.650.00-201,603.91%
BOIL240621P000500002024-02-08 11:31AM EDT50.0030.8532.0036.550.00-101,337.30%
BOIL240621P000510002024-02-12 1:33PM EDT51.0034.0035.0039.650.00-201,628.32%
BOIL240621P000520002023-12-28 2:29PM EDT52.0025.3026.7529.450.00-1220.00%
BOIL240621P000530002024-02-09 10:43AM EDT53.0036.7535.0039.450.00-201,365.63%
BOIL240621P000540002024-02-02 12:42PM EDT54.0032.1535.0039.650.00-101,251.37%
BOIL240621P000550002024-01-23 3:40PM EDT55.0031.3538.0042.200.00-101,507.03%
BOIL240621P000560002023-12-21 12:15PM EDT56.0030.6329.3032.300.00-160.00%
BOIL240621P000570002024-01-04 12:23PM EDT57.0027.2532.5036.600.00-48520.00%
BOIL240621P000580002024-02-06 10:30AM EDT58.0036.960.000.000.00-300.00%
BOIL240621P000590002023-12-22 2:58PM EDT59.0032.9031.3534.850.00-111310.00%
BOIL240621P000600002024-01-03 1:46PM EDT60.0030.6035.5040.000.00-123693.36%
BOIL240621P000610002024-01-03 2:10PM EDT61.0031.6036.5041.000.00-130700.78%
BOIL240621P000620002023-12-22 12:57PM EDT62.0036.4034.6537.750.00-2330.00%
BOIL240621P000630002023-12-22 4:31PM EDT63.0036.4034.7538.700.00-1110.00%
BOIL240621P000640002024-01-03 10:30AM EDT64.0034.240.000.000.00-1180.00%
BOIL240621P000650002023-12-22 4:40PM EDT65.0038.2037.0040.650.00-1160.00%
BOIL240621P000660002023-12-27 4:44PM EDT66.0039.5039.6043.800.00-180.00%
BOIL240621P000670002023-12-27 4:30PM EDT67.0040.5040.6544.850.00-1300.00%
BOIL240621P000680002023-12-15 12:55PM EDT68.0040.6033.9535.050.00-2150.00%
BOIL240621P000690002023-12-27 1:44PM EDT69.0041.5042.5046.850.00-150.00%
BOIL240621P000700002023-12-22 4:20PM EDT70.0043.0041.4045.550.00-140.00%
BOIL240621P000710002023-12-22 4:24PM EDT71.0043.9042.4046.700.00-3110.00%
BOIL240621P000720002023-12-29 2:50PM EDT72.0043.7048.0052.500.00-28924.61%
BOIL240621P000730002023-12-28 2:15PM EDT73.0044.6046.5050.700.00-1100.00%
BOIL240621P000740002023-12-29 2:50PM EDT74.0045.6050.0054.500.00-2143937.50%
BOIL240621P000750002023-12-18 2:49PM EDT75.0046.7043.4546.750.00-14180.00%
BOIL240621P000760002023-12-19 4:35PM EDT76.0049.3044.8048.400.00-1150.00%
BOIL240621P000800002023-12-29 2:54PM EDT80.0051.3055.8060.500.00-123974.22%
BOIL240621P000850002024-01-29 3:18PM EDT85.0063.1565.0069.450.00-201,333.59%
BOIL240621P000900002024-01-03 4:06PM EDT90.0059.0565.4570.000.00-10871.09%
BOIL240621P000950002024-01-11 3:28PM EDT95.0061.9075.0079.800.00-5401,417.19%