ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240531C00010000 | 2024-05-03 3:50PM EDT | 10.00 | 4.65 | 3.10 | 6.10 | +0.87 | +23.02% | 2 | 33 | 257.23% |
| BOIL240531C00011000 | 2024-05-03 10:51AM EDT | 11.00 | 3.05 | 2.72 | 5.95 | +0.56 | +22.49% | 2 | 10 | 149.41% |
| BOIL240531C00011500 | 2024-05-03 12:04PM EDT | 11.50 | 3.21 | 2.16 | 4.25 | +1.19 | +58.91% | 1 | 2 | 60.94% |
| BOIL240531C00012000 | 2024-05-03 2:34PM EDT | 12.00 | 3.00 | 1.81 | 3.40 | +0.66 | +28.21% | 16 | 25 | 126.27% |
| BOIL240531C00012500 | 2024-05-03 12:50PM EDT | 12.50 | 2.60 | 2.32 | 2.83 | +0.88 | +51.16% | 7 | 140 | 84.57% |
| BOIL240531C00013000 | 2024-05-03 1:05PM EDT | 13.00 | 2.20 | 1.49 | 2.78 | +0.53 | +31.74% | 12 | 200 | 77.15% |
| BOIL240531C00013500 | 2024-05-03 12:02PM EDT | 13.50 | 1.83 | 1.68 | 2.15 | +0.51 | +38.64% | 3 | 162 | 84.57% |
| BOIL240531C00014000 | 2024-05-03 3:43PM EDT | 14.00 | 1.70 | 1.49 | 1.75 | +0.56 | +49.12% | 70 | 339 | 83.79% |
| BOIL240531C00014500 | 2024-05-03 3:59PM EDT | 14.50 | 1.41 | 1.26 | 1.48 | +0.64 | +83.12% | 22 | 213 | 83.89% |
| BOIL240531C00015000 | 2024-05-03 3:56PM EDT | 15.00 | 1.28 | 1.14 | 1.27 | +0.38 | +42.22% | 292 | 162 | 87.50% |
| BOIL240531C00015500 | 2024-05-03 3:29PM EDT | 15.50 | 1.04 | 0.89 | 1.31 | +0.06 | +6.12% | 27 | 54 | 93.16% |
| BOIL240531C00016000 | 2024-05-03 3:14PM EDT | 16.00 | 0.84 | 0.72 | 0.90 | +0.26 | +44.83% | 57 | 256 | 85.16% |
| BOIL240531C00016500 | 2024-05-03 1:44PM EDT | 16.50 | 0.66 | 0.32 | 0.84 | +0.32 | +94.12% | 1 | 13 | 78.91% |
| BOIL240531C00017000 | 2024-05-03 3:00PM EDT | 17.00 | 0.60 | 0.51 | 0.66 | +0.20 | +50.00% | 159 | 238 | 87.89% |
| BOIL240531C00017500 | 2024-05-03 3:53PM EDT | 17.50 | 0.48 | 0.27 | 0.60 | +0.22 | +84.62% | 7 | 109 | 84.18% |
| BOIL240531C00018000 | 2024-05-03 12:58PM EDT | 18.00 | 0.41 | 0.37 | 0.45 | +0.12 | +41.38% | 15 | 132 | 89.26% |
| BOIL240531C00018500 | 2024-05-03 1:11PM EDT | 18.50 | 0.32 | 0.12 | 0.40 | +0.10 | +45.45% | 675 | 772 | 81.84% |
| BOIL240531C00019000 | 2024-05-03 12:03PM EDT | 19.00 | 0.28 | 0.26 | 0.33 | +0.10 | +55.56% | 10 | 129 | 91.41% |
| BOIL240531C00019500 | 2024-05-03 12:45PM EDT | 19.50 | 0.25 | 0.22 | 0.26 | +0.08 | +47.06% | 2 | 1,705 | 91.21% |
| BOIL240531C00020000 | 2024-04-29 1:01PM EDT | 20.00 | 0.23 | 0.18 | 0.21 | 0.00 | - | 1 | 64 | 91.02% |
| BOIL240531C00021000 | 2024-05-03 2:58PM EDT | 21.00 | 0.14 | 0.12 | 0.15 | -0.08 | -36.36% | 3 | 1 | 92.19% |
| BOIL240531C00022000 | 2024-05-03 10:47AM EDT | 22.00 | 0.07 | 0.06 | 0.17 | +0.07 | - | 2 | 4 | 97.27% |
| BOIL240531C00023000 | 2024-04-29 12:58PM EDT | 23.00 | 0.10 | 0.02 | 0.11 | 0.00 | - | 1 | 26 | 93.75% |
| BOIL240531C00024000 | 2024-04-24 1:12PM EDT | 24.00 | 0.08 | 0.01 | 1.32 | 0.00 | - | 1 | 6 | 177.15% |
| BOIL240531C00025000 | 2024-04-23 3:49PM EDT | 25.00 | 0.19 | 0.01 | 1.31 | 0.00 | - | - | 2 | 185.35% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240531P00008000 | 2024-04-24 9:37AM EDT | 8.00 | 0.03 | 0.00 | 1.49 | 0.00 | - | - | 10 | 257.03% |
| BOIL240531P00008500 | 2024-04-26 3:07PM EDT | 8.50 | 0.08 | 0.00 | 1.49 | 0.00 | - | 5 | 5 | 237.50% |
| BOIL240531P00009000 | 2024-05-01 9:30AM EDT | 9.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 10 | 24 | 131.25% |
| BOIL240531P00009500 | 2024-05-01 3:10PM EDT | 9.50 | 0.16 | 0.01 | 0.50 | 0.00 | - | 1 | 21 | 138.28% |
| BOIL240531P00010000 | 2024-05-03 12:37PM EDT | 10.00 | 0.10 | 0.04 | 0.11 | -0.06 | -37.50% | 8 | 103 | 91.41% |
| BOIL240531P00010500 | 2024-05-02 12:47PM EDT | 10.50 | 0.23 | 0.10 | 0.13 | 0.00 | - | 20 | 2 | 90.63% |
| BOIL240531P00011000 | 2024-05-03 3:01PM EDT | 11.00 | 0.16 | 0.14 | 0.18 | -0.21 | -56.76% | 5 | 136 | 87.89% |
| BOIL240531P00011500 | 2024-05-03 3:41PM EDT | 11.50 | 0.21 | 0.20 | 0.24 | -0.39 | -65.00% | 2 | 16 | 85.55% |
| BOIL240531P00012000 | 2024-05-03 2:58PM EDT | 12.00 | 0.31 | 0.28 | 0.33 | -0.26 | -45.61% | 37 | 171 | 83.98% |
| BOIL240531P00012500 | 2024-05-03 12:45PM EDT | 12.50 | 0.45 | 0.39 | 0.53 | -0.30 | -40.00% | 11 | 60 | 86.82% |
| BOIL240531P00013000 | 2024-05-03 3:44PM EDT | 13.00 | 0.57 | 0.55 | 0.60 | -0.40 | -41.24% | 2 | 87 | 83.40% |
| BOIL240531P00013500 | 2024-05-03 3:54PM EDT | 13.50 | 0.76 | 0.72 | 0.78 | -0.48 | -38.71% | 277 | 163 | 82.81% |
| BOIL240531P00014000 | 2024-05-03 3:58PM EDT | 14.00 | 0.99 | 0.91 | 1.16 | +0.99 | - | 203 | 6 | 87.50% |
| BOIL240531P00014500 | 2024-05-03 2:21PM EDT | 14.50 | 1.40 | 1.12 | 1.28 | -0.55 | -28.21% | 101 | 12 | 81.93% |
| BOIL240531P00015000 | 2024-05-03 12:31PM EDT | 15.00 | 1.59 | 1.27 | 1.57 | -0.66 | -29.33% | 3 | 41 | 78.22% |
| BOIL240531P00015500 | 2024-05-03 2:35PM EDT | 15.50 | 1.72 | 1.71 | 2.94 | -0.80 | -31.75% | 47 | 5 | 116.60% |
| BOIL240531P00016000 | 2024-05-03 2:52PM EDT | 16.00 | 2.04 | 1.97 | 2.38 | +2.04 | - | 223 | 0 | 85.55% |
| BOIL240531P00016500 | 2024-05-03 3:02PM EDT | 16.50 | 2.45 | 0.61 | 2.89 | +2.45 | - | 160 | 0 | 109.77% |
| BOIL240531P00017000 | 2024-05-03 12:29PM EDT | 17.00 | 3.02 | 2.55 | 3.15 | -1.38 | -31.36% | 284 | 3 | 80.86% |
| BOIL240531P00017500 | 2024-04-17 10:11AM EDT | 17.50 | 5.00 | 1.51 | 4.40 | 0.00 | - | - | 6 | 50.78% |
| BOIL240531P00018500 | 2024-04-22 2:49PM EDT | 18.50 | 4.74 | 2.90 | 5.55 | 0.00 | - | - | 5 | 91.99% |
© 2024 Yahoo. All rights reserved.