ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL241018C00001000 | 2024-10-07 2:47PM EDT | 1.00 | 8.00 | 5.60 | 9.80 | 0.00 | - | - | 1 | 900.00% |
| BOIL241018C00005000 | 2024-10-11 3:32PM EDT | 5.00 | 4.32 | 1.89 | 4.70 | 0.00 | - | 5 | 15 | 900.00% |
| BOIL241018C00006000 | 2024-08-30 11:08AM EDT | 6.00 | 3.10 | 3.55 | 7.75 | 0.00 | - | 1 | 5 | 1,520.31% |
| BOIL241018C00007000 | 2024-10-14 1:44PM EDT | 7.00 | 1.80 | 1.28 | 2.00 | -0.55 | -23.40% | 6 | 55 | 282.03% |
| BOIL241018C00007500 | 2024-10-14 1:39PM EDT | 7.50 | 1.30 | 1.11 | 1.44 | -0.90 | -40.91% | 1 | 91 | 133.59% |
| BOIL241018C00008000 | 2024-10-14 3:40PM EDT | 8.00 | 0.76 | 0.60 | 0.79 | -0.53 | -41.09% | 573 | 370 | 97.66% |
| BOIL241018C00008500 | 2024-10-14 3:56PM EDT | 8.50 | 0.43 | 0.41 | 0.44 | -0.49 | -53.26% | 746 | 429 | 89.45% |
| BOIL241018C00009000 | 2024-10-14 3:57PM EDT | 9.00 | 0.22 | 0.21 | 0.22 | -0.37 | -62.71% | 1,261 | 1,503 | 94.53% |
| BOIL241018C00009500 | 2024-10-14 3:57PM EDT | 9.50 | 0.10 | 0.07 | 0.11 | -0.24 | -70.59% | 846 | 1,383 | 94.53% |
| BOIL241018C00010000 | 2024-10-14 3:57PM EDT | 10.00 | 0.05 | 0.05 | 0.06 | -0.15 | -75.00% | 2,390 | 2,212 | 108.59% |
| BOIL241018C00010500 | 2024-10-14 3:57PM EDT | 10.50 | 0.03 | 0.01 | 0.03 | -0.08 | -72.73% | 181 | 1,064 | 106.25% |
| BOIL241018C00011000 | 2024-10-14 3:34PM EDT | 11.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 445 | 1,759 | 128.13% |
| BOIL241018C00011500 | 2024-10-14 3:34PM EDT | 11.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 11 | 644 | 146.88% |
| BOIL241018C00012000 | 2024-10-14 2:23PM EDT | 12.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 226 | 1,426 | 156.25% |
| BOIL241018C00012500 | 2024-10-14 3:48PM EDT | 12.50 | 0.02 | 0.00 | 0.17 | +0.01 | +100.00% | 16 | 253 | 239.06% |
| BOIL241018C00013000 | 2024-10-14 1:21PM EDT | 13.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 305 | 1,135 | 250.00% |
| BOIL241018C00013500 | 2024-10-11 12:56PM EDT | 13.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 224 | 225.00% |
| BOIL241018C00014000 | 2024-10-14 11:47AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 1,321 | 187.50% |
| BOIL241018C00014500 | 2024-10-04 1:53PM EDT | 14.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 453.91% |
| BOIL241018C00015000 | 2024-10-14 12:14PM EDT | 15.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 74 | 1,054 | 334.38% |
| BOIL241018C00016000 | 2024-10-14 1:20PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 859 | 225.00% |
| BOIL241018C00016500 | 2024-10-10 2:07PM EDT | 16.50 | 0.01 | - | 0.01 | 0.00 | - | - | 50 | 262.50% |
| BOIL241018C00017000 | 2024-10-11 2:02PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 954 | 250.00% |
| BOIL241018C00018000 | 2024-10-10 3:28PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 433 | 262.50% |
| BOIL241018C00019000 | 2024-10-11 12:40PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 129 | 287.50% |
| BOIL241018C00020000 | 2024-10-10 3:30PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 197 | 300.00% |
| BOIL241018C00021000 | 2024-10-08 2:27PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 75 | 312.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL241018P00005000 | 2024-10-11 12:24PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 465 | 804 | 225.00% |
| BOIL241018P00005500 | 2024-10-11 3:59PM EDT | 5.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 139 | 187.50% |
| BOIL241018P00006000 | 2024-10-10 2:56PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 455 | 711 | 156.25% |
| BOIL241018P00007000 | 2024-10-14 2:21PM EDT | 7.00 | 0.05 | 0.00 | 0.03 | +0.04 | +400.00% | 240 | 643 | 117.19% |
| BOIL241018P00007500 | 2024-10-14 2:35PM EDT | 7.50 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 207 | 181 | 99.22% |
| BOIL241018P00008000 | 2024-10-14 3:55PM EDT | 8.00 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 368 | 1,623 | 86.72% |
| BOIL241018P00008500 | 2024-10-14 3:58PM EDT | 8.50 | 0.24 | 0.22 | 0.24 | +0.15 | +166.67% | 2,136 | 512 | 88.28% |
| BOIL241018P00009000 | 2024-10-14 3:57PM EDT | 9.00 | 0.53 | 0.50 | 0.53 | +0.27 | +103.85% | 786 | 2,695 | 91.41% |
| BOIL241018P00009500 | 2024-10-14 3:25PM EDT | 9.50 | 0.90 | 0.80 | 0.93 | +0.39 | +76.47% | 154 | 1,041 | 79.69% |
| BOIL241018P00010000 | 2024-10-14 3:41PM EDT | 10.00 | 1.36 | 1.25 | 1.41 | +0.50 | +58.14% | 99 | 3,158 | 84.38% |
| BOIL241018P00010500 | 2024-10-14 3:40PM EDT | 10.50 | 1.85 | 1.73 | 2.23 | +0.58 | +45.67% | 18 | 400 | 189.06% |
| BOIL241018P00011000 | 2024-10-14 3:19PM EDT | 11.00 | 2.33 | 1.88 | 2.96 | +0.57 | +32.39% | 60 | 1,137 | 189.06% |
| BOIL241018P00011500 | 2024-10-14 12:20PM EDT | 11.50 | 2.69 | 1.51 | 3.45 | +0.48 | +21.72% | 75 | 207 | 405.47% |
| BOIL241018P00012000 | 2024-10-14 2:31PM EDT | 12.00 | 3.30 | 2.65 | 3.45 | +0.62 | +23.13% | 450 | 694 | 250.00% |
| BOIL241018P00012500 | 2024-10-14 10:41AM EDT | 12.50 | 3.60 | 1.82 | 5.95 | +1.92 | +114.29% | 7 | 10 | 232.81% |
| BOIL241018P00013000 | 2024-10-14 11:02AM EDT | 13.00 | 4.10 | 2.83 | 6.45 | +0.40 | +10.81% | 2 | 1,055 | 376.56% |
| BOIL241018P00013500 | 2024-10-09 1:19PM EDT | 13.50 | 4.01 | 4.20 | 6.05 | 0.00 | - | 1 | 162 | 391.41% |
| BOIL241018P00014000 | 2024-10-14 11:55AM EDT | 14.00 | 5.20 | 5.00 | 6.35 | +0.80 | +18.18% | 1 | 126 | 430.47% |
| BOIL241018P00015000 | 2024-10-09 1:19PM EDT | 15.00 | 5.45 | 5.00 | 7.95 | 0.00 | - | 8 | 29 | 375.00% |
| BOIL241018P00016000 | 2024-10-08 2:03PM EDT | 16.00 | 5.80 | 5.25 | 9.45 | 0.00 | - | 65 | 0 | 306.25% |
| BOIL241018P00020000 | 2024-09-17 9:46AM EDT | 20.00 | 10.10 | 10.25 | 13.10 | 0.00 | - | - | 23 | 609.38% |
© 2024 Yahoo. All rights reserved.