ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240719C00010000 | 2024-06-04 2:13PM EDT | 10.00 | 6.80 | 5.30 | 8.40 | 0.00 | - | 10 | 5 | 263.09% |
| BOIL240719C00011000 | 2024-06-26 11:25AM EDT | 11.00 | 6.65 | 5.15 | 7.05 | 0.00 | - | 2 | 50 | 191.80% |
| BOIL240719C00012000 | 2024-06-26 12:09PM EDT | 12.00 | 5.80 | 5.05 | 5.90 | 0.00 | - | 20 | 502 | 68.75% |
| BOIL240719C00013000 | 2024-06-27 10:22AM EDT | 13.00 | 4.00 | 2.71 | 5.25 | -2.00 | -33.33% | 30 | 46 | 158.40% |
| BOIL240719C00014000 | 2024-06-25 2:36PM EDT | 14.00 | 4.93 | 1.83 | 3.65 | 0.00 | - | 1 | 72 | 76.76% |
| BOIL240719C00015000 | 2024-06-27 10:01AM EDT | 15.00 | 2.65 | 2.47 | 2.96 | -2.45 | -48.04% | 4 | 144 | 65.33% |
| BOIL240719C00016000 | 2024-06-27 10:21AM EDT | 16.00 | 1.94 | 0.71 | 2.90 | -0.66 | -25.38% | 4 | 274 | 53.13% |
| BOIL240719C00017000 | 2024-06-27 10:33AM EDT | 17.00 | 1.71 | 1.61 | 1.76 | -0.19 | -10.00% | 77 | 318 | 83.79% |
| BOIL240719C00018000 | 2024-06-27 10:30AM EDT | 18.00 | 1.30 | 1.15 | 1.47 | -0.14 | -9.72% | 47 | 509 | 88.28% |
| BOIL240719C00019000 | 2024-06-26 2:33PM EDT | 19.00 | 1.13 | 0.78 | 1.03 | 0.00 | - | 271 | 507 | 85.35% |
| BOIL240719C00020000 | 2024-06-27 10:25AM EDT | 20.00 | 0.62 | 0.42 | 0.92 | -0.18 | -22.50% | 56 | 2,080 | 87.50% |
| BOIL240719C00021000 | 2024-06-27 10:21AM EDT | 21.00 | 0.47 | 0.43 | 0.57 | -0.17 | -26.56% | 25 | 438 | 89.84% |
| BOIL240719C00022000 | 2024-06-27 10:28AM EDT | 22.00 | 0.36 | 0.40 | 0.45 | -0.12 | -25.00% | 49 | 524 | 96.09% |
| BOIL240719C00023000 | 2024-06-27 10:04AM EDT | 23.00 | 0.28 | 0.27 | 0.34 | -0.11 | -28.21% | 4 | 1,780 | 96.29% |
| BOIL240719C00024000 | 2024-06-27 10:34AM EDT | 24.00 | 0.26 | 0.23 | 0.31 | -0.05 | -16.13% | 41 | 636 | 102.15% |
| BOIL240719C00025000 | 2024-06-27 10:32AM EDT | 25.00 | 0.20 | 0.18 | 0.22 | -0.03 | -13.04% | 16 | 489 | 102.73% |
| BOIL240719C00026000 | 2024-06-27 10:21AM EDT | 26.00 | 0.13 | 0.14 | 0.21 | -0.07 | -35.00% | 11 | 279 | 107.23% |
| BOIL240719C00027000 | 2024-06-27 9:53AM EDT | 27.00 | 0.12 | 0.12 | 0.15 | -0.07 | -36.84% | 25 | 348 | 108.20% |
| BOIL240719C00030000 | 2024-06-26 2:36PM EDT | 30.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 15 | 422 | 115.63% |
| BOIL240719C00035000 | 2024-06-27 10:11AM EDT | 35.00 | 0.05 | 0.02 | 0.10 | -0.03 | -37.50% | 6 | 223 | 134.38% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240719P00005000 | 2024-06-20 9:30AM EDT | 5.00 | 0.04 | 0.00 | 0.81 | 0.00 | - | 18 | 50 | 390.63% |
| BOIL240719P00010000 | 2024-06-27 10:19AM EDT | 10.00 | 0.07 | 0.01 | 0.13 | -0.14 | -66.67% | 1 | 12 | 128.13% |
| BOIL240719P00011000 | 2024-06-25 11:54AM EDT | 11.00 | 0.02 | 0.03 | 0.10 | 0.00 | - | 8 | 65 | 107.03% |
| BOIL240719P00012000 | 2024-06-27 10:23AM EDT | 12.00 | 0.14 | 0.10 | 0.13 | +0.02 | +16.67% | 1 | 255 | 101.56% |
| BOIL240719P00013000 | 2024-06-27 10:20AM EDT | 13.00 | 0.27 | 0.22 | 0.25 | +0.06 | +28.57% | 27 | 467 | 101.76% |
| BOIL240719P00014000 | 2024-06-27 10:01AM EDT | 14.00 | 0.43 | 0.32 | 0.45 | +0.02 | +4.88% | 5 | 504 | 97.85% |
| BOIL240719P00015000 | 2024-06-27 10:19AM EDT | 15.00 | 0.84 | 0.45 | 0.76 | +0.17 | +25.37% | 2 | 1,383 | 94.63% |
| BOIL240719P00016000 | 2024-06-27 10:14AM EDT | 16.00 | 1.23 | 1.03 | 1.09 | +0.15 | +13.89% | 4 | 1,065 | 101.27% |
| BOIL240719P00017000 | 2024-06-27 10:02AM EDT | 17.00 | 1.67 | 1.21 | 1.86 | +0.12 | +7.74% | 5 | 463 | 102.05% |
| BOIL240719P00018000 | 2024-06-27 10:01AM EDT | 18.00 | 2.29 | 2.00 | 2.33 | +0.16 | +7.51% | 2 | 456 | 106.45% |
| BOIL240719P00019000 | 2024-06-27 9:39AM EDT | 19.00 | 2.79 | 2.20 | 2.94 | +0.01 | +0.36% | 4 | 268 | 92.87% |
| BOIL240719P00020000 | 2024-06-26 9:30AM EDT | 20.00 | 3.00 | 3.40 | 3.95 | 0.00 | - | 5 | 571 | 116.50% |
| BOIL240719P00021000 | 2024-06-25 2:36PM EDT | 21.00 | 3.42 | 3.00 | 4.65 | 0.00 | - | 1 | 299 | 72.85% |
| BOIL240719P00022000 | 2024-06-27 10:34AM EDT | 22.00 | 5.25 | 5.20 | 6.45 | +0.08 | +1.55% | 28 | 561 | 155.08% |
| BOIL240719P00023000 | 2024-06-18 1:30PM EDT | 23.00 | 4.40 | 5.55 | 6.20 | 0.00 | - | 78 | 105 | 99.22% |
| BOIL240719P00024000 | 2024-06-27 9:30AM EDT | 24.00 | 7.25 | 6.90 | 7.25 | +1.63 | +29.00% | 2 | 333 | 126.56% |
| BOIL240719P00025000 | 2024-06-26 10:50AM EDT | 25.00 | 7.35 | 7.60 | 8.55 | 0.00 | - | 1 | 46 | 136.33% |
| BOIL240719P00026000 | 2024-06-25 1:19PM EDT | 26.00 | 7.46 | 8.10 | 9.45 | 0.00 | - | 10 | 542 | 115.23% |
| BOIL240719P00027000 | 2024-06-17 2:39PM EDT | 27.00 | 8.55 | 8.70 | 11.25 | 0.00 | - | 1 | 106 | 144.53% |
| BOIL240719P00030000 | 2024-06-13 9:41AM EDT | 30.00 | 9.00 | 11.35 | 13.70 | 0.00 | - | 1 | 8 | 226.76% |
| BOIL240719P00035000 | 2024-06-20 10:19AM EDT | 35.00 | 15.73 | 15.90 | 19.95 | 0.00 | - | - | 14 | 191.80% |
© 2024 Yahoo. All rights reserved.