ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - Nasdaq Real Time 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 | 10.00 | 14.90 | 0.00 | - | 4 | 4 | 2,150.00% |
| BOIL240503C00008500 | 2024-04-26 1:29PM EDT | 8.50 | 4.65 | 2.30 | 6.00 | 0.00 | - | 1 | 1 | 908.20% |
| BOIL240503C00010000 | 2024-04-30 10:03AM EDT | 10.00 | 4.10 | 1.51 | 5.00 | 0.00 | - | 18 | 19 | 330.47% |
| BOIL240503C00010500 | 2024-05-01 11:30AM EDT | 10.50 | 2.39 | 0.60 | 4.35 | -0.77 | -24.37% | 1 | 520 | 179.69% |
| BOIL240503C00011000 | 2024-05-01 1:56PM EDT | 11.00 | 2.05 | 1.32 | 2.90 | -0.36 | -14.94% | 24 | 96 | 200.78% |
| BOIL240503C00011500 | 2024-05-01 11:32AM EDT | 11.50 | 1.45 | 1.30 | 1.71 | -0.44 | -23.28% | 3 | 74 | 128.91% |
| BOIL240503C00012000 | 2024-05-01 3:37PM EDT | 12.00 | 0.92 | 0.80 | 0.98 | -0.50 | -35.21% | 39 | 847 | 87.50% |
| BOIL240503C00012500 | 2024-05-01 3:57PM EDT | 12.50 | 0.55 | 0.54 | 0.57 | -0.44 | -44.44% | 385 | 962 | 71.88% |
| BOIL240503C00013000 | 2024-05-01 3:58PM EDT | 13.00 | 0.26 | 0.27 | 0.28 | -0.38 | -59.38% | 1,563 | 1,260 | 70.70% |
| BOIL240503C00013500 | 2024-05-01 3:59PM EDT | 13.50 | 0.13 | 0.12 | 0.14 | -0.24 | -64.86% | 2,581 | 1,929 | 75.00% |
| BOIL240503C00014000 | 2024-05-01 3:59PM EDT | 14.00 | 0.05 | 0.05 | 0.06 | -0.15 | -75.00% | 1,918 | 4,645 | 78.13% |
| BOIL240503C00014500 | 2024-05-01 3:48PM EDT | 14.50 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 916 | 4,205 | 89.06% |
| BOIL240503C00015000 | 2024-05-01 3:54PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 319 | 2,609 | 100.00% |
| BOIL240503C00015500 | 2024-05-01 3:02PM EDT | 15.50 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 77 | 745 | 125.00% |
| BOIL240503C00016000 | 2024-05-01 10:41AM EDT | 16.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 705 | 128.13% |
| BOIL240503C00016500 | 2024-04-30 12:28PM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 446 | 128.13% |
| BOIL240503C00017000 | 2024-05-01 2:07PM EDT | 17.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 25 | 1,289 | 176.56% |
| BOIL240503C00017500 | 2024-04-30 12:06PM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 216 | 199.22% |
| BOIL240503C00018000 | 2024-05-01 11:07AM EDT | 18.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 209 | 181.25% |
| BOIL240503C00018500 | 2024-04-29 3:55PM EDT | 18.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 405 | 207.81% |
| BOIL240503C00019000 | 2024-04-25 3:28PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 110 | 187.50% |
| BOIL240503C00019500 | 2024-04-26 3:58PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 180 | 181.25% |
| BOIL240503C00020000 | 2024-04-29 11:01AM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 240 | 206.25% |
| BOIL240503C00021000 | 2024-04-15 10:47AM EDT | 21.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 3 | 7 | 532.81% |
| BOIL240503C00023000 | 2024-04-26 2:52PM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 41 | 237.50% |
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 | 0.07 | 0.00 | - | 9 | 9 | 356.25% |
| BOIL240503P00008000 | 2024-04-22 9:53AM EDT | 8.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 13 | 79 | 359.38% |
| BOIL240503P00009000 | 2024-03-27 12:33PM EDT | 9.00 | 0.27 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 517.19% |
| BOIL240503P00009500 | 2024-04-04 9:31AM EDT | 9.50 | 0.23 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 143.75% |
| BOIL240503P00010000 | 2024-05-01 11:55AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 263 | 125.00% |
| BOIL240503P00010500 | 2024-05-01 9:30AM EDT | 10.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 75 | 179 | 120.31% |
| BOIL240503P00011000 | 2024-05-01 12:00PM EDT | 11.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 26 | 311 | 192.19% |
| BOIL240503P00011500 | 2024-05-01 1:26PM EDT | 11.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 7 | 316 | 81.25% |
| BOIL240503P00012000 | 2024-05-01 3:31PM EDT | 12.00 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 265 | 969 | 76.56% |
| BOIL240503P00012500 | 2024-05-01 3:58PM EDT | 12.50 | 0.17 | 0.17 | 0.19 | +0.04 | +30.77% | 683 | 2,103 | 73.44% |
| BOIL240503P00013000 | 2024-05-01 3:49PM EDT | 13.00 | 0.41 | 0.39 | 0.42 | +0.12 | +41.38% | 926 | 4,282 | 73.05% |
| BOIL240503P00013500 | 2024-05-01 3:49PM EDT | 13.50 | 0.79 | 0.73 | 0.77 | +0.27 | +51.92% | 307 | 1,125 | 75.00% |
| BOIL240503P00014000 | 2024-05-01 3:40PM EDT | 14.00 | 1.24 | 1.07 | 1.21 | +0.40 | +47.62% | 461 | 1,144 | 60.16% |
| BOIL240503P00014500 | 2024-05-01 3:41PM EDT | 14.50 | 1.70 | 1.48 | 1.72 | +0.66 | +63.46% | 17 | 588 | 118.75% |
| BOIL240503P00015000 | 2024-05-01 10:22AM EDT | 15.00 | 2.15 | 1.61 | 2.62 | +0.50 | +30.30% | 109 | 293 | 257.42% |
| BOIL240503P00015500 | 2024-05-01 11:28AM EDT | 15.50 | 2.40 | 1.08 | 2.94 | +0.24 | +11.11% | 2 | 123 | 235.16% |
| BOIL240503P00016000 | 2024-05-01 10:42AM EDT | 16.00 | 3.16 | 2.57 | 3.20 | +0.95 | +42.99% | 1 | 21 | 170.31% |
| BOIL240503P00016500 | 2024-04-29 10:29AM EDT | 16.50 | 2.67 | 1.86 | 5.75 | 0.00 | - | 15 | 22 | 234.38% |
| BOIL240503P00017000 | 2024-04-30 11:13AM EDT | 17.00 | 3.00 | 2.39 | 5.40 | 0.00 | - | 4 | 60 | 542.58% |
| BOIL240503P00017500 | 2024-04-23 2:01PM EDT | 17.50 | 3.10 | 2.72 | 6.70 | 0.00 | - | 151 | 4 | 225.78% |
| BOIL240503P00018000 | 2024-04-24 9:56AM EDT | 18.00 | 3.97 | 4.10 | 6.05 | 0.00 | - | - | 1 | 504.69% |
| BOIL240503P00019000 | 2024-04-03 11:15AM EDT | 19.00 | 4.70 | 4.00 | 8.00 | 0.00 | - | 30 | 30 | 762.89% |
| BOIL240503P00020000 | 2024-04-02 11:01AM EDT | 20.00 | 5.48 | 5.00 | 9.25 | 0.00 | - | - | 0 | 187.50% |
© 2024 Yahoo. All rights reserved.