Canada markets closed

ProShares Ultra Bloomberg Natural Gas (BOIL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.65+0.25 (+2.40%)
At close: 04:00PM EDT
10.65 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BOIL240920C000030002024-05-22 10:00AM EDT3.0017.1513.2518.000.00-100.00%
BOIL240920C000050002024-02-28 2:32PM EDT5.0013.106.0010.250.00-11443.36%
BOIL240920C000060002024-04-05 3:41PM EDT6.008.277.6510.700.00-11639.84%
BOIL240920C000070002024-07-18 3:20PM EDT7.003.853.306.00-0.15-3.75%18170.90%
BOIL240920C000080002024-07-19 1:47PM EDT8.003.352.265.50+0.10+3.08%3881154.79%
BOIL240920C000090002024-07-18 2:17PM EDT9.002.792.472.83+0.01+0.36%162106.25%
BOIL240920C000100002024-07-19 3:00PM EDT10.002.222.012.23+0.13+6.22%2541,102105.47%
BOIL240920C000110002024-07-19 3:59PM EDT11.001.741.721.78+0.10+6.10%811,232108.79%
BOIL240920C000120002024-07-19 2:33PM EDT12.001.391.171.40+0.04+2.96%361,132102.05%
BOIL240920C000130002024-07-19 3:58PM EDT13.001.090.951.13+0.02+1.87%942,659103.91%
BOIL240920C000140002024-07-19 2:23PM EDT14.000.900.721.09+0.03+3.45%62,145109.38%
BOIL240920C000150002024-07-19 1:16PM EDT15.000.710.690.710.00-1141,558107.81%
BOIL240920C000160002024-07-19 3:49PM EDT16.000.550.400.57-0.05-8.33%401,967102.54%
BOIL240920C000170002024-07-18 3:33PM EDT17.000.410.390.46-0.07-14.58%291,045106.25%
BOIL240920C000180002024-07-19 12:57PM EDT18.000.370.340.38-0.02-5.13%601,131108.40%
BOIL240920C000190002024-07-19 3:48PM EDT19.000.310.280.32-0.04-11.43%19354109.77%
BOIL240920C000200002024-07-19 2:59PM EDT20.000.250.230.27-0.03-10.71%2461,968110.74%
BOIL240920C000210002024-07-19 3:03PM EDT21.000.220.200.24-0.02-8.33%44440112.89%
BOIL240920C000220002024-07-19 3:04PM EDT22.000.190.170.19-0.02-9.52%148,746113.09%
BOIL240920C000230002024-07-19 2:14PM EDT23.000.180.150.18-0.01-5.26%71391115.82%
BOIL240920C000240002024-07-19 3:14PM EDT24.000.150.140.24-0.02-11.76%47526124.02%
BOIL240920C000250002024-07-19 2:36PM EDT25.000.140.120.150.00-501,191119.92%
BOIL240920C000260002024-07-16 1:56PM EDT26.000.190.000.870.00-6154160.55%
BOIL240920C000270002024-07-17 10:26AM EDT27.000.110.000.940.00-1298168.36%
BOIL240920C000280002024-07-15 2:19PM EDT28.000.150.010.240.00-7150129.69%
BOIL240920C000290002024-07-17 11:50AM EDT29.000.090.010.230.00-40206132.03%
BOIL240920C000300002024-07-17 10:26AM EDT30.000.100.050.260.00-2975141.80%
BOIL240920C000310002024-07-15 9:41AM EDT31.000.110.030.720.00-5203174.22%
BOIL240920C000320002024-07-18 12:41PM EDT32.000.090.010.240.00-4273142.58%
BOIL240920C000330002024-07-12 12:33PM EDT33.000.150.050.320.00-6197156.25%
BOIL240920C000340002024-07-15 9:40AM EDT34.000.100.000.630.00-1458177.15%
BOIL240920C000350002024-07-16 12:40PM EDT35.000.090.001.000.00-24606200.20%
BOIL240920C000360002024-07-02 1:23PM EDT36.000.200.000.650.00-92218184.38%
BOIL240920C000370002024-07-15 12:56PM EDT37.000.100.010.390.00-2258169.92%
BOIL240920C000380002024-07-01 9:57AM EDT38.000.230.000.590.00-4254185.94%
BOIL240920C000390002024-07-11 10:36AM EDT39.000.080.000.380.00-3130173.44%
BOIL240920C000400002024-07-19 12:15PM EDT40.000.050.000.15-0.04-44.44%20383151.17%
BOIL240920C000410002024-07-15 3:07PM EDT41.000.050.020.560.00-2284192.97%
BOIL240920C000420002024-07-18 3:33PM EDT42.000.060.030.160.00-61,612160.94%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BOIL240920P000020002024-07-17 2:26PM EDT2.000.010.001.630.00--15496.88%
BOIL240920P000030002024-05-10 12:30PM EDT3.000.080.002.080.00-121413.28%
BOIL240920P000040002024-07-09 12:15PM EDT4.000.120.011.250.00-3038260.55%
BOIL240920P000050002024-07-15 3:43PM EDT5.000.200.050.340.00-524142.58%
BOIL240920P000060002024-07-19 1:51PM EDT6.000.270.190.45+0.04+17.39%100189132.23%
BOIL240920P000070002024-07-19 3:02PM EDT7.000.400.370.43-0.02-4.76%21288113.48%
BOIL240920P000080002024-07-18 2:20PM EDT8.000.680.640.730.00-1464111.91%
BOIL240920P000090002024-07-19 3:22PM EDT9.001.041.011.07-0.15-12.61%61,008108.98%
BOIL240920P000100002024-07-19 2:35PM EDT10.001.491.471.71-0.16-9.70%581,330112.79%
BOIL240920P000110002024-07-19 10:02AM EDT11.002.322.022.25-0.18-7.20%2267110.84%
BOIL240920P000120002024-07-19 11:49AM EDT12.002.922.652.74+0.28+10.61%2856105.47%
BOIL240920P000130002024-07-19 1:36PM EDT13.003.503.353.45-0.06-1.69%951,751104.49%
BOIL240920P000140002024-07-19 1:36PM EDT14.004.284.104.25-0.22-4.89%462,580104.40%
BOIL240920P000150002024-07-18 2:16PM EDT15.005.004.907.000.00-9787162.60%
BOIL240920P000160002024-07-18 1:58PM EDT16.005.855.755.900.00-4446101.76%
BOIL240920P000170002024-07-18 11:35AM EDT17.006.654.656.800.00-7310108.40%
BOIL240920P000180002024-07-18 11:52AM EDT18.007.757.457.700.00-414695.31%
BOIL240920P000190002024-07-18 11:33AM EDT19.008.578.408.650.00-29895.70%
BOIL240920P000200002024-07-18 9:42AM EDT20.009.907.4511.500.00-11,22494.53%
BOIL240920P000210002024-07-09 9:41AM EDT21.008.058.4512.000.00-148218.16%
BOIL240920P000220002024-07-17 2:11PM EDT22.0012.409.4013.650.00-292112.50%
BOIL240920P000230002024-07-11 3:33PM EDT23.0011.2010.4014.650.00-278117.38%
BOIL240920P000240002024-05-24 12:35PM EDT24.007.456.657.800.00-1480.00%
BOIL240920P000250002024-06-27 3:29PM EDT25.009.4412.3515.800.00-433230.08%
BOIL240920P000260002024-05-30 11:37AM EDT26.0010.859.0013.500.00-3894050.00%
BOIL240920P000270002024-06-20 3:18PM EDT27.0010.0314.3517.950.00-16249.41%
BOIL240920P000280002024-07-05 9:46AM EDT28.0014.4515.3019.550.00-3101118.75%
BOIL240920P000290002024-05-23 2:30PM EDT29.0010.7311.8012.100.00-30320.00%
BOIL240920P000300002024-05-23 9:33AM EDT30.009.9511.6513.950.00-10280.00%
BOIL240920P000310002024-06-20 12:03PM EDT31.0013.3518.3022.400.00-11250.00%
BOIL240920P000320002024-07-18 3:43PM EDT32.0021.4019.3021.45-0.20-0.93%1628137.50%
BOIL240920P000330002024-07-10 1:06PM EDT33.0020.3620.3024.550.00-40134.38%
BOIL240920P000340002024-06-13 11:41AM EDT34.0014.8519.4023.650.00-26175.39%
BOIL240920P000350002024-05-20 12:52PM EDT35.0015.7015.7016.250.00-1180.00%
BOIL240920P000370002024-04-03 10:25AM EDT37.0022.3321.6525.200.00-230.00%
BOIL240920P000390002024-06-13 12:29PM EDT39.0019.1024.4028.650.00-20189.45%
BOIL240920P000400002024-04-03 10:20AM EDT40.0025.8424.3528.250.00-200.00%
BOIL240920P000410002024-06-25 11:40AM EDT41.0021.6028.3032.550.00-30153.52%
BOIL240920P000420002024-06-07 12:22PM EDT42.0022.9527.0031.500.00-33173.44%