ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240913C00006000 | 2024-08-27 12:09PM EDT | 6.00 | 2.75 | 1.11 | 5.00 | 0.00 | - | - | 1 | 1,230.47% |
| BOIL240913C00007000 | 2024-09-04 9:44AM EDT | 7.00 | 2.30 | 2.10 | 2.98 | 0.00 | - | 10 | 13 | 392.97% |
| BOIL240913C00007500 | 2024-09-10 1:45PM EDT | 7.50 | 1.60 | 0.42 | 2.09 | +0.02 | +1.27% | 2 | 70 | 349.22% |
| BOIL240913C00008000 | 2024-09-11 1:02PM EDT | 8.00 | 1.31 | 1.16 | 1.24 | +0.26 | +24.76% | 306 | 707 | 103.13% |
| BOIL240913C00008500 | 2024-09-11 12:43PM EDT | 8.50 | 0.80 | 0.73 | 0.78 | +0.16 | +25.00% | 76 | 763 | 96.09% |
| BOIL240913C00009000 | 2024-09-11 1:25PM EDT | 9.00 | 0.38 | 0.33 | 0.39 | +0.07 | +22.58% | 1,107 | 2,635 | 80.08% |
| BOIL240913C00009500 | 2024-09-11 1:11PM EDT | 9.50 | 0.14 | 0.14 | 0.16 | 0.00 | - | 874 | 2,971 | 83.98% |
| BOIL240913C00010000 | 2024-09-11 1:15PM EDT | 10.00 | 0.03 | 0.04 | 0.05 | -0.03 | -50.00% | 110 | 3,937 | 82.81% |
| BOIL240913C00010500 | 2024-09-11 12:57PM EDT | 10.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 60 | 1,800 | 98.44% |
| BOIL240913C00011000 | 2024-09-10 1:19PM EDT | 11.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 984 | 112.50% |
| BOIL240913C00011500 | 2024-09-11 11:46AM EDT | 11.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 423 | 200.00% |
| BOIL240913C00012000 | 2024-09-11 12:31PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 12 | 966 | 143.75% |
| BOIL240913C00012500 | 2024-09-10 9:51AM EDT | 12.50 | 0.01 | 0.01 | 0.23 | 0.00 | - | 1 | 267 | 265.63% |
| BOIL240913C00013000 | 2024-09-11 1:19PM EDT | 13.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 200 | 299 | 198.44% |
| BOIL240913C00013500 | 2024-09-11 1:17PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 222 | 175.00% |
| BOIL240913C00014000 | 2024-09-11 10:41AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 918 | 187.50% |
| BOIL240913C00014500 | 2024-09-10 3:48PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 330 | 469 | 206.25% |
| BOIL240913C00015000 | 2024-09-06 9:33AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 121 | 218.75% |
| BOIL240913C00015500 | 2024-09-06 9:59AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 96 | 231.25% |
| BOIL240913C00016000 | 2024-09-10 9:57AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 126 | 237.50% |
| BOIL240913C00016500 | 2024-09-06 11:58AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 250.00% |
| BOIL240913C00017000 | 2024-09-06 1:04PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 262.50% |
| BOIL240913C00017500 | 2024-09-06 3:11PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 313 | 303 | 275.00% |
| BOIL240913C00018000 | 2024-09-06 3:56PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 142 | 287.50% |
| BOIL240913C00019000 | 2024-09-05 11:08AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 120 | 300.00% |
| BOIL240913C00020000 | 2024-09-06 11:14AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 31 | 325.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240913P00005500 | 2024-09-09 3:59PM EDT | 5.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 176 | 271 | 293.75% |
| BOIL240913P00006000 | 2024-09-11 12:21PM EDT | 6.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 50 | 707 | 250.00% |
| BOIL240913P00006500 | 2024-09-11 1:12PM EDT | 6.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 126 | 150 | 209.38% |
| BOIL240913P00007000 | 2024-09-11 1:12PM EDT | 7.00 | 0.02 | 0.00 | 0.16 | -0.01 | -25.00% | 5 | 63 | 232.81% |
| BOIL240913P00007500 | 2024-09-11 10:06AM EDT | 7.50 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 1,029 | 145.31% |
| BOIL240913P00008000 | 2024-09-11 1:02PM EDT | 8.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 49 | 2,107 | 107.81% |
| BOIL240913P00008500 | 2024-09-11 1:04PM EDT | 8.50 | 0.07 | 0.05 | 0.08 | -0.05 | -41.67% | 276 | 3,270 | 89.06% |
| BOIL240913P00009000 | 2024-09-11 1:14PM EDT | 9.00 | 0.23 | 0.18 | 0.20 | -0.08 | -25.81% | 474 | 1,545 | 81.64% |
| BOIL240913P00009500 | 2024-09-11 1:19PM EDT | 9.50 | 0.49 | 0.42 | 0.54 | -0.11 | -18.33% | 160 | 628 | 85.55% |
| BOIL240913P00010000 | 2024-09-11 9:49AM EDT | 10.00 | 0.99 | 0.67 | 0.89 | -0.06 | -5.71% | 11 | 672 | 92.97% |
| BOIL240913P00010500 | 2024-09-11 12:07PM EDT | 10.50 | 1.30 | 1.29 | 1.42 | -0.19 | -12.75% | 4 | 701 | 103.13% |
| BOIL240913P00011000 | 2024-09-11 10:52AM EDT | 11.00 | 1.70 | 1.67 | 2.64 | -0.35 | -17.07% | 8 | 26 | 271.09% |
| BOIL240913P00011500 | 2024-09-11 12:41PM EDT | 11.50 | 2.31 | 2.11 | 2.60 | -0.21 | -8.33% | 1 | 195 | 151.56% |
| BOIL240913P00012000 | 2024-09-10 1:43PM EDT | 12.00 | 3.00 | 1.14 | 4.90 | 0.00 | - | 6 | 6 | 278.91% |
| BOIL240913P00012500 | 2024-08-27 12:41PM EDT | 12.50 | 2.44 | 1.42 | 5.30 | 0.00 | - | 4 | 2 | 200.00% |
| BOIL240913P00013000 | 2024-09-05 9:30AM EDT | 13.00 | 3.98 | 2.00 | 5.90 | 0.00 | - | 15 | 16 | 290.63% |
| BOIL240913P00013500 | 2024-09-09 1:00PM EDT | 13.50 | 4.63 | 2.42 | 6.40 | 0.00 | - | 1 | 0 | 285.16% |
| BOIL240913P00014000 | 2024-08-26 2:38PM EDT | 14.00 | 5.15 | 2.90 | 6.90 | 0.00 | - | 5 | 0 | 296.88% |
| BOIL240913P00014500 | 2024-08-02 9:42AM EDT | 14.50 | 5.55 | 3.75 | 7.95 | 0.00 | - | 3 | 3 | 541.41% |
| BOIL240913P00020000 | 2024-08-07 2:37PM EDT | 20.00 | 10.10 | 8.50 | 12.20 | 0.00 | - | - | 0 | 1,041.41% |
© 2024 Yahoo. All rights reserved.