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 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240517C00008000 | 2024-04-19 9:32AM EDT | 8.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BOIL240517C00009000 | 2024-04-11 9:37AM EDT | 9.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BOIL240517C00010000 | 2024-05-02 9:34AM EDT | 10.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BOIL240517C00011000 | 2024-05-02 1:04PM EDT | 11.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BOIL240517C00012000 | 2024-05-02 2:46PM EDT | 12.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BOIL240517C00012500 | 2024-05-02 1:16PM EDT | 12.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| BOIL240517C00013000 | 2024-05-02 3:51PM EDT | 13.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.00% |
| BOIL240517C00013500 | 2024-05-02 3:56PM EDT | 13.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 0.00% |
| BOIL240517C00014000 | 2024-05-02 3:14PM EDT | 14.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 6.25% |
| BOIL240517C00014500 | 2024-05-02 3:58PM EDT | 14.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 12.50% |
| BOIL240517C00015000 | 2024-05-02 3:36PM EDT | 15.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 12.50% |
| BOIL240517C00015500 | 2024-05-02 3:55PM EDT | 15.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| BOIL240517C00016000 | 2024-05-02 3:00PM EDT | 16.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| BOIL240517C00016500 | 2024-05-02 11:15AM EDT | 16.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| BOIL240517C00017000 | 2024-05-02 2:34PM EDT | 17.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BOIL240517C00017500 | 2024-05-02 3:46PM EDT | 17.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BOIL240517C00018000 | 2024-05-02 2:33PM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| BOIL240517C00018500 | 2024-05-02 11:59AM EDT | 18.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BOIL240517C00019000 | 2024-04-30 1:16PM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BOIL240517C00019500 | 2024-04-30 12:33PM EDT | 19.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BOIL240517C00020000 | 2024-05-01 1:24PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BOIL240517C00021000 | 2024-04-25 11:25AM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BOIL240517C00022000 | 2024-04-24 12:48PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BOIL240517C00023000 | 2024-04-05 12:50PM EDT | 23.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BOIL240517C00024000 | 2024-05-01 9:30AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| BOIL240517C00025000 | 2024-05-02 12:13PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240517P00005000 | 2024-04-19 9:39AM EDT | 5.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BOIL240517P00007000 | 2024-04-29 12:03PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BOIL240517P00008000 | 2024-04-30 12:16PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BOIL240517P00009000 | 2024-04-30 9:30AM EDT | 9.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BOIL240517P00010000 | 2024-05-02 3:27PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BOIL240517P00010500 | 2024-05-02 11:57AM EDT | 10.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| BOIL240517P00011000 | 2024-05-02 10:30AM EDT | 11.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BOIL240517P00011500 | 2024-05-02 3:07PM EDT | 11.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| BOIL240517P00012000 | 2024-05-02 3:59PM EDT | 12.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| BOIL240517P00012500 | 2024-05-02 1:34PM EDT | 12.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 12.50% |
| BOIL240517P00013000 | 2024-05-02 3:40PM EDT | 13.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| BOIL240517P00013500 | 2024-05-02 2:49PM EDT | 13.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| BOIL240517P00014000 | 2024-05-02 11:16AM EDT | 14.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| BOIL240517P00014500 | 2024-05-02 10:41AM EDT | 14.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BOIL240517P00015000 | 2024-05-02 3:55PM EDT | 15.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| BOIL240517P00015500 | 2024-05-02 3:27PM EDT | 15.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BOIL240517P00016000 | 2024-05-02 1:29PM EDT | 16.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BOIL240517P00017000 | 2024-05-02 10:19AM EDT | 17.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BOIL240517P00018000 | 2024-04-24 11:49AM EDT | 18.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BOIL240517P00018500 | 2024-04-29 3:39PM EDT | 18.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| BOIL240517P00019000 | 2024-04-22 12:46PM EDT | 19.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BOIL240517P00020000 | 2024-04-12 11:03AM EDT | 20.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BOIL240517P00021000 | 2024-04-11 3:34PM EDT | 21.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BOIL240517P00022000 | 2024-04-11 3:56PM EDT | 22.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BOIL240517P00025000 | 2024-04-26 9:32AM EDT | 25.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.