ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240628C00011500 | 2024-05-13 2:23PM EDT | 11.50 | 5.49 | 8.85 | 12.70 | 0.00 | - | 5 | 5 | 548.83% |
| BOIL240628C00012000 | 2024-05-30 2:40PM EDT | 12.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 80 | 80 | 0.00% |
| BOIL240628C00012500 | 2024-06-14 1:10PM EDT | 12.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 78 | 0.00% |
| BOIL240628C00013000 | 2024-06-13 9:54AM EDT | 13.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BOIL240628C00014000 | 2024-06-14 2:52PM EDT | 14.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| BOIL240628C00014500 | 2024-05-23 9:45AM EDT | 14.50 | 10.27 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| BOIL240628C00015000 | 2024-06-18 2:43PM EDT | 15.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 0.00% |
| BOIL240628C00015500 | 2024-06-10 11:34AM EDT | 15.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| BOIL240628C00016000 | 2024-06-18 1:57PM EDT | 16.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 8 | 190 | 0.00% |
| BOIL240628C00016500 | 2024-06-14 2:20PM EDT | 16.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| BOIL240628C00017000 | 2024-06-18 1:34PM EDT | 17.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 38 | 124 | 0.00% |
| BOIL240628C00017500 | 2024-06-18 9:52AM EDT | 17.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
| BOIL240628C00018000 | 2024-06-18 3:26PM EDT | 18.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 65 | 243 | 0.00% |
| BOIL240628C00018500 | 2024-06-18 3:30PM EDT | 18.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 70 | 133 | 0.00% |
| BOIL240628C00019000 | 2024-06-18 3:50PM EDT | 19.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 35 | 273 | 0.00% |
| BOIL240628C00019500 | 2024-06-18 3:33PM EDT | 19.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 112 | 226 | 0.00% |
| BOIL240628C00020000 | 2024-06-18 3:56PM EDT | 20.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 354 | 346 | 0.00% |
| BOIL240628C00020500 | 2024-06-18 1:57PM EDT | 20.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 25 | 114 | 1.56% |
| BOIL240628C00021000 | 2024-06-18 3:59PM EDT | 21.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 113 | 408 | 6.25% |
| BOIL240628C00021500 | 2024-06-18 2:30PM EDT | 21.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 87 | 114 | 12.50% |
| BOIL240628C00022000 | 2024-06-18 3:57PM EDT | 22.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 641 | 765 | 12.50% |
| BOIL240628C00022500 | 2024-06-18 3:20PM EDT | 22.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 22 | 69 | 12.50% |
| BOIL240628C00023000 | 2024-06-18 3:58PM EDT | 23.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 259 | 360 | 25.00% |
| BOIL240628C00023500 | 2024-06-18 2:42PM EDT | 23.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 75 | 106 | 25.00% |
| BOIL240628C00024000 | 2024-06-18 3:06PM EDT | 24.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 47 | 224 | 25.00% |
| BOIL240628C00024500 | 2024-06-18 1:34PM EDT | 24.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 25.00% |
| BOIL240628C00025000 | 2024-06-18 3:55PM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 470 | 787 | 25.00% |
| BOIL240628C00026000 | 2024-06-18 3:21PM EDT | 26.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 106 | 50.00% |
| BOIL240628C00026500 | 2024-06-18 2:06PM EDT | 26.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| BOIL240628C00027000 | 2024-06-18 3:41PM EDT | 27.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13 | 291 | 50.00% |
| BOIL240628C00027500 | 2024-06-18 10:05AM EDT | 27.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 263 | 50.00% |
| BOIL240628C00028000 | 2024-06-18 2:52PM EDT | 28.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 270 | 50.00% |
| BOIL240628C00029000 | 2024-06-18 3:53PM EDT | 29.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 501 | 560 | 50.00% |
| BOIL240628C00030000 | 2024-06-18 3:23PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 1,026 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240628P00007000 | 2024-06-04 9:35AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
| BOIL240628P00008000 | 2024-06-06 1:12PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| BOIL240628P00009000 | 2024-06-07 10:33AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
| BOIL240628P00010000 | 2024-05-10 12:14PM EDT | 10.00 | 0.20 | 0.00 | 0.16 | 0.00 | - | - | 3 | 251.56% |
| BOIL240628P00011000 | 2024-06-12 2:53PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| BOIL240628P00011500 | 2024-06-04 2:31PM EDT | 11.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| BOIL240628P00012000 | 2024-06-13 3:52PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 70 | 50.00% |
| BOIL240628P00012500 | 2024-06-04 3:31PM EDT | 12.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 31 | 97 | 50.00% |
| BOIL240628P00013000 | 2024-06-18 10:29AM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 152 | 50.00% |
| BOIL240628P00013500 | 2024-06-17 3:01PM EDT | 13.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 50.00% |
| BOIL240628P00014000 | 2024-06-17 1:08PM EDT | 14.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 78 | 50.00% |
| BOIL240628P00014500 | 2024-06-17 11:35AM EDT | 14.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 34 | 104 | 50.00% |
| BOIL240628P00015000 | 2024-06-18 2:28PM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 82 | 234 | 50.00% |
| BOIL240628P00015500 | 2024-06-18 11:07AM EDT | 15.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 65 | 173 | 50.00% |
| BOIL240628P00016000 | 2024-06-18 3:26PM EDT | 16.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 76 | 817 | 50.00% |
| BOIL240628P00016500 | 2024-06-18 1:28PM EDT | 16.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 19 | 274 | 25.00% |
| BOIL240628P00017000 | 2024-06-18 3:51PM EDT | 17.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 72 | 190 | 25.00% |
| BOIL240628P00017500 | 2024-06-18 3:48PM EDT | 17.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 86 | 282 | 25.00% |
| BOIL240628P00018000 | 2024-06-18 3:57PM EDT | 18.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 278 | 295 | 25.00% |
| BOIL240628P00018500 | 2024-06-18 3:44PM EDT | 18.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 85 | 129 | 12.50% |
| BOIL240628P00019000 | 2024-06-18 3:43PM EDT | 19.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 112 | 197 | 12.50% |
| BOIL240628P00019500 | 2024-06-18 3:45PM EDT | 19.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 14 | 112 | 6.25% |
| BOIL240628P00020000 | 2024-06-18 3:45PM EDT | 20.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 53 | 173 | 3.13% |
| BOIL240628P00020500 | 2024-06-18 3:33PM EDT | 20.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 11 | 61 | 0.00% |
| BOIL240628P00021000 | 2024-06-18 1:11PM EDT | 21.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 202 | 304 | 0.00% |
| BOIL240628P00021500 | 2024-06-14 9:38AM EDT | 21.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BOIL240628P00022000 | 2024-06-18 1:45PM EDT | 22.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 292 | 0.00% |
| BOIL240628P00022500 | 2024-06-17 2:05PM EDT | 22.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 28 | 28 | 0.00% |
| BOIL240628P00023000 | 2024-06-18 9:47AM EDT | 23.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| BOIL240628P00023500 | 2024-06-13 10:32AM EDT | 23.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BOIL240628P00024000 | 2024-06-17 3:04PM EDT | 24.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 19 | 52 | 0.00% |
| BOIL240628P00024500 | 2024-06-13 10:43AM EDT | 24.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| BOIL240628P00025000 | 2024-06-13 3:43PM EDT | 25.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| BOIL240628P00027000 | 2024-06-10 10:30AM EDT | 27.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.