ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240510C00010000 | 2024-05-01 2:31PM EDT | 10.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BOIL240510C00011000 | 2024-05-01 3:57PM EDT | 11.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| BOIL240510C00011500 | 2024-04-29 1:59PM EDT | 11.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BOIL240510C00012000 | 2024-05-01 3:39PM EDT | 12.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| BOIL240510C00012500 | 2024-05-01 3:55PM EDT | 12.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| BOIL240510C00013000 | 2024-05-01 3:59PM EDT | 13.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 3.13% |
| BOIL240510C00013500 | 2024-05-01 3:58PM EDT | 13.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 696 | 0 | 12.50% |
| BOIL240510C00014000 | 2024-05-01 3:57PM EDT | 14.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 12.50% |
| BOIL240510C00014500 | 2024-05-01 3:53PM EDT | 14.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 25.00% |
| BOIL240510C00015000 | 2024-05-01 3:30PM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 25.00% |
| BOIL240510C00015500 | 2024-05-01 3:58PM EDT | 15.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 25.00% |
| BOIL240510C00016000 | 2024-05-01 3:56PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 50.00% |
| BOIL240510C00016500 | 2024-05-01 12:51PM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BOIL240510C00017000 | 2024-05-01 9:41AM EDT | 17.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BOIL240510C00017500 | 2024-04-30 2:30PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| BOIL240510C00018000 | 2024-05-01 9:30AM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BOIL240510C00018500 | 2024-04-24 3:55PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BOIL240510C00019000 | 2024-04-24 2:29PM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BOIL240510C00019500 | 2024-04-24 10:09AM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BOIL240510C00020000 | 2024-04-23 10:27AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| BOIL240510C00021000 | 2024-04-24 2:41PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BOIL240510C00022000 | 2024-04-25 1:22PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BOIL240510C00023000 | 2024-04-30 9:52AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BOIL240510C00024000 | 2024-04-29 12:33PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BOIL240510C00025000 | 2024-04-29 10:50AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240510P00007000 | 2024-04-04 1:48PM EDT | 7.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BOIL240510P00007500 | 2024-04-15 2:08PM EDT | 7.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BOIL240510P00008500 | 2024-04-09 1:42PM EDT | 8.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BOIL240510P00009000 | 2024-04-15 2:31PM EDT | 9.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| BOIL240510P00009500 | 2024-04-11 3:23PM EDT | 9.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BOIL240510P00010000 | 2024-04-30 1:17PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BOIL240510P00010500 | 2024-05-01 12:32PM EDT | 10.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| BOIL240510P00011000 | 2024-05-01 3:54PM EDT | 11.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| BOIL240510P00011500 | 2024-05-01 3:56PM EDT | 11.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| BOIL240510P00012000 | 2024-05-01 3:38PM EDT | 12.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| BOIL240510P00012500 | 2024-05-01 3:53PM EDT | 12.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 6.25% |
| BOIL240510P00013000 | 2024-05-01 3:53PM EDT | 13.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| BOIL240510P00013500 | 2024-05-01 3:43PM EDT | 13.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| BOIL240510P00014000 | 2024-05-01 3:40PM EDT | 14.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| BOIL240510P00014500 | 2024-05-01 3:10PM EDT | 14.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BOIL240510P00015000 | 2024-05-01 10:22AM EDT | 15.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BOIL240510P00015500 | 2024-05-01 12:32PM EDT | 15.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BOIL240510P00016000 | 2024-05-01 12:30PM EDT | 16.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BOIL240510P00016500 | 2024-04-29 1:33PM EDT | 16.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 0.00% |
| BOIL240510P00017000 | 2024-04-29 10:29AM EDT | 17.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BOIL240510P00017500 | 2024-04-01 12:13PM EDT | 17.50 | 3.70 | 2.61 | 6.45 | 0.00 | - | - | 1 | 397.07% |
| BOIL240510P00018000 | 2024-05-01 2:00PM EDT | 18.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.