ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240705C00013000 | 2024-06-28 3:49PM EDT | 13.00 | 2.75 | 2.62 | 3.35 | -0.95 | -25.68% | 7 | 13 | 153.52% |
| BOIL240705C00013500 | 2024-06-28 2:25PM EDT | 13.50 | 2.29 | 2.18 | 2.39 | -2.44 | -51.59% | 21 | 50 | 92.97% |
| BOIL240705C00014000 | 2024-06-28 3:52PM EDT | 14.00 | 1.85 | 1.72 | 1.97 | -0.87 | -31.99% | 115 | 67 | 88.28% |
| BOIL240705C00015000 | 2024-06-28 3:46PM EDT | 15.00 | 1.16 | 1.15 | 1.20 | -1.09 | -48.44% | 164 | 227 | 93.95% |
| BOIL240705C00016000 | 2024-06-28 3:56PM EDT | 16.00 | 0.67 | 0.64 | 0.68 | -0.46 | -40.71% | 871 | 93 | 93.16% |
| BOIL240705C00016500 | 2024-06-28 3:56PM EDT | 16.50 | 0.49 | 0.47 | 0.50 | -0.42 | -46.15% | 1,230 | 53 | 94.14% |
| BOIL240705C00017000 | 2024-06-28 3:59PM EDT | 17.00 | 0.33 | 0.33 | 0.37 | -0.39 | -54.17% | 1,633 | 900 | 94.92% |
| BOIL240705C00017500 | 2024-06-28 3:59PM EDT | 17.50 | 0.26 | 0.24 | 0.26 | -0.28 | -51.85% | 2,361 | 358 | 96.09% |
| BOIL240705C00018000 | 2024-06-28 3:55PM EDT | 18.00 | 0.17 | 0.17 | 0.20 | -0.24 | -58.54% | 863 | 629 | 98.44% |
| BOIL240705C00018500 | 2024-06-28 3:42PM EDT | 18.50 | 0.14 | 0.13 | 0.14 | -0.16 | -53.33% | 562 | 340 | 100.78% |
| BOIL240705C00019000 | 2024-06-28 3:58PM EDT | 19.00 | 0.11 | 0.09 | 0.11 | -0.10 | -47.62% | 415 | 603 | 103.13% |
| BOIL240705C00019500 | 2024-06-28 2:58PM EDT | 19.50 | 0.08 | 0.07 | 0.09 | -0.09 | -52.94% | 18 | 269 | 107.03% |
| BOIL240705C00020000 | 2024-06-28 3:59PM EDT | 20.00 | 0.05 | 0.05 | 0.07 | -0.08 | -61.54% | 178 | 573 | 109.38% |
| BOIL240705C00020500 | 2024-06-28 2:53PM EDT | 20.50 | 0.06 | 0.04 | 0.07 | -0.05 | -45.45% | 14 | 152 | 115.63% |
| BOIL240705C00021000 | 2024-06-28 2:02PM EDT | 21.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 69 | 702 | 116.41% |
| BOIL240705C00021500 | 2024-06-28 12:55PM EDT | 21.50 | 0.02 | 0.00 | 0.10 | -0.05 | -71.43% | 2 | 308 | 128.91% |
| BOIL240705C00022000 | 2024-06-28 3:55PM EDT | 22.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 240 | 629 | 128.13% |
| BOIL240705C00022500 | 2024-06-27 12:26PM EDT | 22.50 | 0.08 | 0.03 | 0.51 | 0.00 | - | 3 | 123 | 208.20% |
| BOIL240705C00023000 | 2024-06-28 11:51AM EDT | 23.00 | 0.05 | 0.02 | 0.09 | -0.01 | -16.67% | 251 | 131 | 153.13% |
| BOIL240705C00023500 | 2024-06-28 3:59PM EDT | 23.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 177 | 3,131 | 140.63% |
| BOIL240705C00024000 | 2024-06-28 3:57PM EDT | 24.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 53 | 315 | 135.94% |
| BOIL240705C00024500 | 2024-06-28 3:49PM EDT | 24.50 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 210 | 48 | 140.63% |
| BOIL240705C00025000 | 2024-06-28 9:37AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 338 | 157.81% |
| BOIL240705C00025500 | 2024-06-27 3:54PM EDT | 25.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 186 | 167.19% |
| BOIL240705C00026000 | 2024-06-28 10:23AM EDT | 26.00 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 10 | 63 | 150.00% |
| BOIL240705C00026500 | 2024-06-27 3:49PM EDT | 26.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 50 | 137 | 173.44% |
| BOIL240705C00027000 | 2024-06-27 3:49PM EDT | 27.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 130 | 506 | 184.38% |
| BOIL240705C00027500 | 2024-06-27 3:47PM EDT | 27.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 50 | 156 | 184.38% |
| BOIL240705C00028000 | 2024-06-28 11:04AM EDT | 28.00 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 1 | 701 | 176.56% |
| BOIL240705C00029000 | 2024-06-21 11:56AM EDT | 29.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 15 | 16 | 252.34% |
| BOIL240705C00030000 | 2024-06-28 3:25PM EDT | 30.00 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | 105 | 21 | 212.50% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240705P00011500 | 2024-06-28 2:45PM EDT | 11.50 | 0.03 | 0.02 | 0.06 | -0.12 | -80.00% | 60 | 1 | 128.13% |
| BOIL240705P00012000 | 2024-06-21 1:47PM EDT | 12.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 2 | 2 | 123.44% |
| BOIL240705P00012500 | 2024-06-28 2:46PM EDT | 12.50 | 0.11 | 0.04 | 0.07 | +0.09 | +450.00% | 100 | 101 | 106.25% |
| BOIL240705P00013000 | 2024-06-28 3:47PM EDT | 13.00 | 0.08 | 0.08 | 0.09 | +0.06 | +300.00% | 58 | 10 | 101.56% |
| BOIL240705P00013500 | 2024-06-28 3:57PM EDT | 13.50 | 0.14 | 0.14 | 0.15 | +0.10 | +250.00% | 175 | 124 | 100.00% |
| BOIL240705P00014000 | 2024-06-28 3:36PM EDT | 14.00 | 0.22 | 0.22 | 0.24 | +0.11 | +100.00% | 312 | 238 | 98.24% |
| BOIL240705P00014500 | 2024-06-28 3:57PM EDT | 14.50 | 0.35 | 0.34 | 0.36 | +0.18 | +105.88% | 483 | 228 | 96.48% |
| BOIL240705P00015000 | 2024-06-28 3:55PM EDT | 15.00 | 0.51 | 0.50 | 0.54 | +0.25 | +96.15% | 793 | 371 | 95.90% |
| BOIL240705P00015500 | 2024-06-28 3:56PM EDT | 15.50 | 0.74 | 0.72 | 0.76 | +0.33 | +80.49% | 380 | 263 | 95.51% |
| BOIL240705P00016000 | 2024-06-28 3:43PM EDT | 16.00 | 1.01 | 0.99 | 1.04 | +0.41 | +68.33% | 346 | 1,099 | 96.09% |
| BOIL240705P00016500 | 2024-06-28 3:13PM EDT | 16.50 | 1.37 | 1.31 | 1.40 | +0.55 | +67.07% | 314 | 501 | 98.83% |
| BOIL240705P00017000 | 2024-06-28 3:58PM EDT | 17.00 | 1.70 | 1.66 | 1.73 | +0.60 | +54.55% | 440 | 462 | 96.88% |
| BOIL240705P00017500 | 2024-06-28 3:44PM EDT | 17.50 | 2.11 | 2.06 | 2.14 | +0.67 | +46.53% | 262 | 299 | 99.02% |
| BOIL240705P00018000 | 2024-06-28 3:24PM EDT | 18.00 | 2.65 | 2.30 | 2.79 | +0.89 | +50.57% | 496 | 299 | 103.91% |
| BOIL240705P00018500 | 2024-06-28 2:48PM EDT | 18.50 | 2.95 | 2.84 | 3.05 | +1.27 | +75.60% | 72 | 395 | 96.09% |
| BOIL240705P00019000 | 2024-06-28 3:17PM EDT | 19.00 | 3.50 | 3.35 | 3.65 | +0.90 | +34.62% | 30 | 255 | 119.14% |
| BOIL240705P00019500 | 2024-06-27 2:51PM EDT | 19.50 | 3.10 | 3.80 | 4.05 | 0.00 | - | 38 | 113 | 111.33% |
| BOIL240705P00020000 | 2024-06-27 1:31PM EDT | 20.00 | 3.25 | 3.75 | 5.20 | 0.00 | - | 3 | 109 | 133.98% |
| BOIL240705P00020500 | 2024-06-28 2:13PM EDT | 20.50 | 4.75 | 3.00 | 7.00 | +2.57 | +117.89% | 8 | 5 | 149.61% |
| BOIL240705P00021000 | 2024-06-28 1:43PM EDT | 21.00 | 5.43 | 3.25 | 7.50 | +1.68 | +44.80% | 25 | 36 | 118.75% |
| BOIL240705P00021500 | 2024-06-27 3:24PM EDT | 21.50 | 4.82 | 3.80 | 7.75 | 0.00 | - | 3 | 19 | 419.14% |
| BOIL240705P00022000 | 2024-06-28 2:58PM EDT | 22.00 | 6.42 | 4.25 | 8.50 | +3.32 | +107.10% | 3 | 17 | 133.59% |
| BOIL240705P00022500 | 2024-06-12 11:11AM EDT | 22.50 | 2.53 | 4.75 | 9.00 | 0.00 | - | - | 1 | 140.63% |
| BOIL240705P00023000 | 2024-06-28 10:39AM EDT | 23.00 | 7.23 | 5.25 | 9.50 | +2.49 | +52.53% | 5 | 18 | 147.66% |
| BOIL240705P00023500 | 2024-06-10 1:40PM EDT | 23.50 | 4.62 | 5.75 | 10.00 | 0.00 | - | - | 1 | 153.91% |
| BOIL240705P00024000 | 2024-06-26 9:30AM EDT | 24.00 | 6.00 | 6.50 | 10.00 | 0.00 | - | 1 | 38 | 442.97% |
| BOIL240705P00024500 | 2024-06-20 2:03PM EDT | 24.50 | 5.70 | 7.00 | 11.00 | 0.00 | - | 3 | 5 | 215.23% |
| BOIL240705P00025000 | 2024-06-18 2:51PM EDT | 25.00 | 5.19 | 8.30 | 11.50 | 0.00 | - | 10 | 20 | 307.03% |
| BOIL240705P00025500 | 2024-06-13 10:33AM EDT | 25.50 | 5.85 | 7.75 | 12.00 | 0.00 | - | 1 | 0 | 178.13% |
| BOIL240705P00026500 | 2024-06-17 10:37AM EDT | 26.50 | 7.41 | 8.75 | 13.00 | 0.00 | - | - | 8 | 189.06% |
© 2024 Yahoo. All rights reserved.