ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240524C00009000 | 2024-04-26 2:14PM EDT | 9.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BOIL240524C00010000 | 2024-04-29 11:12AM EDT | 10.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BOIL240524C00011000 | 2024-05-02 10:56AM EDT | 11.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BOIL240524C00012000 | 2024-05-03 2:34PM EDT | 12.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BOIL240524C00012500 | 2024-05-03 3:16PM EDT | 12.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BOIL240524C00013000 | 2024-05-03 11:08AM EDT | 13.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BOIL240524C00013500 | 2024-05-03 3:26PM EDT | 13.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| BOIL240524C00014000 | 2024-05-03 3:54PM EDT | 14.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| BOIL240524C00014500 | 2024-05-03 2:53PM EDT | 14.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| BOIL240524C00015000 | 2024-05-03 3:48PM EDT | 15.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 3.13% |
| BOIL240524C00015500 | 2024-05-03 3:45PM EDT | 15.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| BOIL240524C00016000 | 2024-05-03 3:57PM EDT | 16.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| BOIL240524C00016500 | 2024-05-03 2:23PM EDT | 16.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BOIL240524C00017000 | 2024-05-03 1:56PM EDT | 17.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BOIL240524C00017500 | 2024-05-03 2:01PM EDT | 17.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BOIL240524C00018000 | 2024-05-03 2:02PM EDT | 18.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BOIL240524C00018500 | 2024-04-29 11:07AM EDT | 18.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BOIL240524C00019000 | 2024-05-03 12:07PM EDT | 19.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BOIL240524C00019500 | 2024-05-03 1:00PM EDT | 19.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BOIL240524C00020000 | 2024-05-03 2:02PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BOIL240524C00021000 | 2024-04-26 3:48PM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BOIL240524C00022000 | 2024-04-29 11:55AM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BOIL240524C00023000 | 2024-04-26 1:59PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BOIL240524C00024000 | 2024-04-22 10:06AM EDT | 24.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240524P00007000 | 2024-04-09 10:04AM EDT | 7.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BOIL240524P00008000 | 2024-04-16 12:49PM EDT | 8.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BOIL240524P00008500 | 2024-04-22 10:57AM EDT | 8.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BOIL240524P00009000 | 2024-05-01 3:49PM EDT | 9.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BOIL240524P00009500 | 2024-04-29 10:48AM EDT | 9.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BOIL240524P00010000 | 2024-04-30 3:11PM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BOIL240524P00010500 | 2024-05-01 11:19AM EDT | 10.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BOIL240524P00011000 | 2024-05-03 3:09PM EDT | 11.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| BOIL240524P00011500 | 2024-05-03 3:30PM EDT | 11.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| BOIL240524P00012000 | 2024-05-03 2:48PM EDT | 12.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| BOIL240524P00012500 | 2024-05-03 2:48PM EDT | 12.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| BOIL240524P00013000 | 2024-05-03 3:35PM EDT | 13.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 12.50% |
| BOIL240524P00013500 | 2024-05-03 3:59PM EDT | 13.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| BOIL240524P00014000 | 2024-05-03 3:58PM EDT | 14.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 6.25% |
| BOIL240524P00014500 | 2024-05-03 3:45PM EDT | 14.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| BOIL240524P00015000 | 2024-05-03 2:31PM EDT | 15.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BOIL240524P00015500 | 2024-05-03 3:32PM EDT | 15.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BOIL240524P00016000 | 2024-05-03 1:03PM EDT | 16.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BOIL240524P00016500 | 2024-05-03 3:21PM EDT | 16.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BOIL240524P00017500 | 2024-05-03 12:33PM EDT | 17.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| BOIL240524P00018000 | 2024-05-03 3:32PM EDT | 18.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BOIL240524P00018500 | 2024-05-03 12:05PM EDT | 18.50 | 4.11 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| BOIL240524P00019000 | 2024-04-09 9:45AM EDT | 19.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BOIL240524P00019500 | 2024-04-12 10:45AM EDT | 19.50 | 5.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.