ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL241011C00005000 | 2024-10-02 9:54AM EDT | 5.00 | 7.15 | 2.75 | 6.65 | 0.00 | - | 1 | 2 | 571.88% |
| BOIL241011C00006000 | 2024-09-17 1:50PM EDT | 6.00 | 3.55 | 1.63 | 5.45 | 0.00 | - | - | 1 | 268.75% |
| BOIL241011C00006500 | 2024-09-25 9:40AM EDT | 6.50 | 4.65 | 1.12 | 5.05 | 0.00 | - | - | 0 | 287.50% |
| BOIL241011C00007000 | 2024-09-25 10:56AM EDT | 7.00 | 4.00 | 1.62 | 2.92 | 0.00 | - | 1 | 11 | 436.72% |
| BOIL241011C00007500 | 2024-09-19 3:50PM EDT | 7.50 | 1.96 | 1.83 | 2.23 | 0.00 | - | 15 | 20 | 137.50% |
| BOIL241011C00008000 | 2024-10-09 10:59AM EDT | 8.00 | 1.65 | 1.54 | 1.64 | -0.50 | -23.26% | 31 | 251 | 159.38% |
| BOIL241011C00008500 | 2024-10-08 10:08AM EDT | 8.50 | 1.88 | 0.95 | 1.17 | 0.00 | - | 15 | 432 | 99.22% |
| BOIL241011C00009000 | 2024-10-09 11:48AM EDT | 9.00 | 0.75 | 0.66 | 0.69 | -0.69 | -47.92% | 134 | 380 | 106.25% |
| BOIL241011C00009500 | 2024-10-09 12:23PM EDT | 9.50 | 0.37 | 0.34 | 0.37 | -0.35 | -48.61% | 1,581 | 595 | 100.39% |
| BOIL241011C00010000 | 2024-10-09 12:25PM EDT | 10.00 | 0.18 | 0.16 | 0.18 | -0.26 | -59.09% | 1,901 | 1,591 | 102.34% |
| BOIL241011C00010500 | 2024-10-09 12:20PM EDT | 10.50 | 0.08 | 0.06 | 0.08 | -0.14 | -63.64% | 618 | 1,665 | 103.13% |
| BOIL241011C00011000 | 2024-10-09 12:28PM EDT | 11.00 | 0.03 | 0.03 | 0.04 | -0.09 | -69.23% | 486 | 2,019 | 110.94% |
| BOIL241011C00011500 | 2024-10-09 11:57AM EDT | 11.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 110 | 2,267 | 115.63% |
| BOIL241011C00012000 | 2024-10-09 10:01AM EDT | 12.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 278 | 2,947 | 134.38% |
| BOIL241011C00012500 | 2024-10-09 9:30AM EDT | 12.50 | 0.01 | 0.01 | 0.10 | -0.02 | -66.67% | 23 | 1,505 | 198.44% |
| BOIL241011C00013000 | 2024-10-08 3:40PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 1,641 | 162.50% |
| BOIL241011C00013500 | 2024-10-09 11:44AM EDT | 13.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 168 | 447 | 187.50% |
| BOIL241011C00014000 | 2024-10-09 11:53AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 51 | 1,116 | 175.00% |
| BOIL241011C00014500 | 2024-10-08 2:40PM EDT | 14.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 190 | 329.69% |
| BOIL241011C00015000 | 2024-10-08 3:10PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 631 | 200.00% |
| BOIL241011C00015500 | 2024-10-08 3:09PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,023 | 212.50% |
| BOIL241011C00016000 | 2024-10-08 10:17AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 95 | 225.00% |
| BOIL241011C00016500 | 2024-10-07 9:54AM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 256 | 237.50% |
| BOIL241011C00017000 | 2024-10-08 1:32PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 350 | 452 | 250.00% |
| BOIL241011C00018500 | 2024-10-07 12:46PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 310 | 484 | 287.50% |
| BOIL241011C00019000 | 2024-10-08 3:35PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 287.50% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL241011P00004500 | 2024-10-07 10:05AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 720 | 337.50% |
| BOIL241011P00005000 | 2024-10-08 3:39PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 266 | 300.00% |
| BOIL241011P00005500 | 2024-10-08 3:43PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 873 | 250.00% |
| BOIL241011P00006000 | 2024-10-09 11:15AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 509 | 218.75% |
| BOIL241011P00006500 | 2024-10-09 11:45AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 439 | 271 | 187.50% |
| BOIL241011P00007000 | 2024-10-09 11:14AM EDT | 7.00 | 0.01 | 0.00 | 0.03 | -0.12 | -92.31% | 50 | 233 | 181.25% |
| BOIL241011P00007500 | 2024-10-09 9:59AM EDT | 7.50 | 0.04 | 0.00 | 0.11 | -0.03 | -42.86% | 9 | 168 | 190.63% |
| BOIL241011P00008000 | 2024-10-07 11:03AM EDT | 8.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 90 | 123.44% |
| BOIL241011P00008500 | 2024-10-08 3:30PM EDT | 8.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 596 | 87.50% |
| BOIL241011P00009000 | 2024-10-09 12:29PM EDT | 9.00 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 573 | 2,660 | 84.38% |
| BOIL241011P00009500 | 2024-10-09 12:27PM EDT | 9.50 | 0.29 | 0.28 | 0.30 | +0.14 | +93.33% | 758 | 1,373 | 87.11% |
| BOIL241011P00010000 | 2024-10-09 11:57AM EDT | 10.00 | 0.56 | 0.58 | 0.61 | +0.21 | +60.00% | 166 | 3,658 | 83.59% |
| BOIL241011P00010500 | 2024-10-09 11:20AM EDT | 10.50 | 1.04 | 0.99 | 1.03 | +0.40 | +62.50% | 83 | 1,815 | 79.69% |
| BOIL241011P00011000 | 2024-10-09 11:48AM EDT | 11.00 | 1.40 | 1.42 | 1.51 | +0.35 | +33.33% | 75 | 1,215 | 106.25% |
| BOIL241011P00011500 | 2024-10-09 10:42AM EDT | 11.50 | 1.86 | 1.89 | 2.04 | +0.53 | +39.85% | 4 | 1,315 | 154.69% |
| BOIL241011P00012000 | 2024-10-08 1:12PM EDT | 12.00 | 1.75 | 2.19 | 2.52 | 0.00 | - | 73 | 404 | 162.50% |
| BOIL241011P00012500 | 2024-10-04 3:24PM EDT | 12.50 | 1.64 | 2.89 | 3.00 | 0.00 | - | 750 | 799 | 162.50% |
| BOIL241011P00013000 | 2024-10-07 1:26PM EDT | 13.00 | 2.92 | 3.40 | 3.50 | 0.00 | - | 100 | 266 | 181.25% |
| BOIL241011P00013500 | 2024-10-01 10:57AM EDT | 13.50 | 2.46 | 3.85 | 4.05 | 0.00 | - | 1 | 72 | 251.56% |
| BOIL241011P00014000 | 2024-10-08 11:40AM EDT | 14.00 | 3.97 | 4.15 | 4.65 | 0.00 | - | 2 | 76 | 335.94% |
| BOIL241011P00014500 | 2024-10-04 3:34PM EDT | 14.50 | 3.50 | 4.80 | 5.15 | 0.00 | - | 1 | 243 | 356.25% |
| BOIL241011P00015000 | 2024-10-01 10:57AM EDT | 15.00 | 3.85 | 3.30 | 7.25 | 0.00 | - | 1 | 3 | 924.22% |
© 2024 Yahoo. All rights reserved.