ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 11.00 | 15.35 | 0.00 | - | 4 | 4 | 3,137.50% |
| BOIL240503C00008500 | 2024-04-26 1:29PM EDT | 8.50 | 4.65 | 2.73 | 6.20 | 0.00 | - | 1 | 1 | 730.47% |
| BOIL240503C00010000 | 2024-04-30 10:03AM EDT | 10.00 | 4.10 | 1.71 | 3.95 | -0.02 | -0.49% | 18 | 19 | 371.88% |
| BOIL240503C00010500 | 2024-04-25 2:59PM EDT | 10.50 | 3.16 | 2.47 | 3.50 | 0.00 | - | 460 | 520 | 188.28% |
| BOIL240503C00011000 | 2024-04-30 3:14PM EDT | 11.00 | 2.41 | 0.32 | 2.63 | -0.81 | -25.16% | 12 | 89 | 208.59% |
| BOIL240503C00011500 | 2024-04-30 3:56PM EDT | 11.50 | 1.89 | 1.75 | 2.08 | -0.24 | -11.27% | 16 | 89 | 105.47% |
| BOIL240503C00012000 | 2024-04-30 3:42PM EDT | 12.00 | 1.42 | 1.40 | 1.44 | -0.70 | -33.02% | 362 | 1,004 | 84.38% |
| BOIL240503C00012500 | 2024-04-30 3:32PM EDT | 12.50 | 0.99 | 0.98 | 1.01 | -0.85 | -46.20% | 49 | 947 | 80.86% |
| BOIL240503C00013000 | 2024-04-30 3:58PM EDT | 13.00 | 0.64 | 0.63 | 0.67 | -0.74 | -53.62% | 757 | 1,233 | 81.25% |
| BOIL240503C00013500 | 2024-04-30 3:59PM EDT | 13.50 | 0.37 | 0.37 | 0.39 | -0.64 | -63.37% | 1,375 | 1,378 | 79.69% |
| BOIL240503C00014000 | 2024-04-30 3:59PM EDT | 14.00 | 0.20 | 0.20 | 0.22 | -0.49 | -71.01% | 2,057 | 3,627 | 80.86% |
| BOIL240503C00014500 | 2024-04-30 3:57PM EDT | 14.50 | 0.11 | 0.10 | 0.11 | -0.32 | -74.42% | 1,411 | 4,515 | 81.25% |
| BOIL240503C00015000 | 2024-04-30 3:59PM EDT | 15.00 | 0.06 | 0.05 | 0.06 | -0.22 | -78.57% | 1,117 | 2,589 | 84.38% |
| BOIL240503C00015500 | 2024-04-30 2:20PM EDT | 15.50 | 0.04 | 0.03 | 0.04 | -0.13 | -76.47% | 162 | 742 | 90.63% |
| BOIL240503C00016000 | 2024-04-30 2:24PM EDT | 16.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 170 | 683 | 98.44% |
| BOIL240503C00016500 | 2024-04-30 12:00PM EDT | 16.50 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 7 | 450 | 96.88% |
| BOIL240503C00017000 | 2024-04-30 2:07PM EDT | 17.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 282 | 1,069 | 120.31% |
| BOIL240503C00017500 | 2024-04-30 12:06PM EDT | 17.50 | 0.05 | 0.00 | 0.03 | +0.01 | +25.00% | 1 | 216 | 125.00% |
| BOIL240503C00018000 | 2024-04-30 1:27PM EDT | 18.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 120 | 264 | 167.19% |
| BOIL240503C00018500 | 2024-04-29 3:55PM EDT | 18.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 405 | 146.88% |
| BOIL240503C00019000 | 2024-04-25 3:28PM EDT | 19.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 25 | 110 | 164.06% |
| BOIL240503C00019500 | 2024-04-26 3:58PM EDT | 19.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 180 | 165.63% |
| BOIL240503C00020000 | 2024-04-29 11:01AM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 240 | 165.63% |
| BOIL240503C00021000 | 2024-04-15 10:47AM EDT | 21.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 367.19% |
| BOIL240503C00023000 | 2024-04-26 2:52PM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 41 | 193.75% |
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 | 268.75% |
| BOIL240503P00008000 | 2024-04-22 9:53AM EDT | 8.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 79 | 196.88% |
| BOIL240503P00009000 | 2024-03-27 12:33PM EDT | 9.00 | 0.27 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 470.31% |
| BOIL240503P00009500 | 2024-04-04 9:31AM EDT | 9.50 | 0.23 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 150.00% |
| BOIL240503P00010000 | 2024-04-30 3:06PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 243 | 118.75% |
| BOIL240503P00010500 | 2024-04-30 1:15PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 178 | 100.00% |
| BOIL240503P00011000 | 2024-04-30 3:53PM EDT | 11.00 | 0.01 | 0.01 | 0.12 | -0.03 | -75.00% | 2 | 310 | 134.38% |
| BOIL240503P00011500 | 2024-04-30 3:08PM EDT | 11.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 38 | 341 | 87.50% |
| BOIL240503P00012000 | 2024-04-30 3:41PM EDT | 12.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 98 | 966 | 82.03% |
| BOIL240503P00012500 | 2024-04-30 3:59PM EDT | 12.50 | 0.13 | 0.13 | 0.15 | +0.06 | +85.71% | 299 | 1,948 | 82.03% |
| BOIL240503P00013000 | 2024-04-30 3:49PM EDT | 13.00 | 0.29 | 0.27 | 0.29 | +0.16 | +123.08% | 739 | 4,094 | 79.30% |
| BOIL240503P00013500 | 2024-04-30 3:56PM EDT | 13.50 | 0.52 | 0.51 | 0.53 | +0.27 | +108.00% | 698 | 1,083 | 79.69% |
| BOIL240503P00014000 | 2024-04-30 3:57PM EDT | 14.00 | 0.84 | 0.83 | 0.86 | +0.41 | +95.35% | 632 | 970 | 79.69% |
| BOIL240503P00014500 | 2024-04-30 2:15PM EDT | 14.50 | 1.04 | 1.23 | 1.26 | +0.34 | +48.57% | 102 | 605 | 81.25% |
| BOIL240503P00015000 | 2024-04-30 3:00PM EDT | 15.00 | 1.65 | 1.52 | 1.74 | +0.62 | +60.19% | 21 | 297 | 99.61% |
| BOIL240503P00015500 | 2024-04-30 3:50PM EDT | 15.50 | 2.16 | 2.11 | 2.54 | +0.68 | +45.95% | 17 | 121 | 143.75% |
| BOIL240503P00016000 | 2024-04-29 1:50PM EDT | 16.00 | 2.21 | 0.55 | 2.85 | 0.00 | - | 1 | 21 | 169.53% |
| BOIL240503P00016500 | 2024-04-29 10:29AM EDT | 16.50 | 2.67 | 1.45 | 4.95 | 0.00 | - | 15 | 22 | 134.38% |
| BOIL240503P00017000 | 2024-04-30 11:13AM EDT | 17.00 | 3.00 | 2.96 | 4.15 | 0.00 | - | 4 | 60 | 280.47% |
| BOIL240503P00017500 | 2024-04-23 2:01PM EDT | 17.50 | 3.10 | 2.92 | 5.00 | 0.00 | - | 151 | 60 | 373.83% |
| BOIL240503P00018000 | 2024-04-24 9:56AM EDT | 18.00 | 3.97 | 2.57 | 5.90 | 0.00 | - | - | 1 | 471.09% |
| BOIL240503P00019000 | 2024-04-03 11:15AM EDT | 19.00 | 4.70 | 3.70 | 7.60 | 0.00 | - | 30 | 30 | 150.00% |
| BOIL240503P00020000 | 2024-04-02 11:01AM EDT | 20.00 | 5.48 | 4.55 | 8.05 | 0.00 | - | - | 0 | 569.14% |
© 2024 Yahoo. All rights reserved.