ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240802C00013000 | 2024-07-03 10:41AM EDT | 13.00 | 2.35 | 2.05 | 3.30 | +0.11 | +4.91% | 5 | 0 | 133.69% |
| BOIL240802C00014000 | 2024-07-03 12:00PM EDT | 14.00 | 1.70 | 1.64 | 1.75 | +0.09 | +5.59% | 3 | 0 | 101.76% |
| BOIL240802C00015000 | 2024-07-03 11:00AM EDT | 15.00 | 1.50 | 0.99 | 1.87 | +0.07 | +4.90% | 43 | 101 | 110.16% |
| BOIL240802C00015500 | 2024-07-03 11:21AM EDT | 15.50 | 1.28 | 0.25 | 1.20 | +0.03 | +2.40% | 5 | 123 | 76.66% |
| BOIL240802C00016000 | 2024-07-03 11:06AM EDT | 16.00 | 1.00 | 0.85 | 1.08 | -0.07 | -6.54% | 29 | 64 | 101.17% |
| BOIL240802C00016500 | 2024-06-27 2:50PM EDT | 16.50 | 2.02 | 0.75 | 1.02 | 0.00 | - | - | 11 | 104.59% |
| BOIL240802C00017000 | 2024-07-02 1:15PM EDT | 17.00 | 0.90 | 0.70 | 0.92 | +0.19 | +26.76% | 1 | 0 | 107.42% |
| BOIL240802C00017500 | 2024-07-01 3:48PM EDT | 17.50 | 0.75 | 0.56 | 0.82 | 0.00 | - | 4 | 0 | 106.45% |
| BOIL240802C00018000 | 2024-07-03 10:56AM EDT | 18.00 | 0.70 | 0.36 | 0.71 | +0.08 | +12.90% | 15 | 53 | 101.66% |
| BOIL240802C00018500 | 2024-07-02 2:18PM EDT | 18.50 | 0.58 | 0.32 | 0.59 | 0.00 | - | 1 | 7 | 101.37% |
| BOIL240802C00019000 | 2024-07-02 3:59PM EDT | 19.00 | 0.50 | 0.35 | 0.51 | -0.04 | -7.41% | 1 | 0 | 104.88% |
| BOIL240802C00019500 | 2024-06-25 10:20AM EDT | 19.50 | 2.14 | 0.14 | 2.19 | 0.00 | - | 5 | 0 | 165.04% |
| BOIL240802C00020000 | 2024-07-03 11:46AM EDT | 20.00 | 0.40 | 0.24 | 0.72 | +0.02 | +5.26% | 20 | 1,388 | 119.92% |
| BOIL240802C00020500 | 2024-06-26 3:28PM EDT | 20.50 | 1.15 | 0.20 | 0.36 | 0.00 | - | 17 | 15 | 105.66% |
| BOIL240802C00021000 | 2024-07-01 11:22AM EDT | 21.00 | 0.38 | 0.22 | 1.39 | 0.00 | - | 4 | 3 | 156.25% |
| BOIL240802C00021500 | 2024-06-25 9:35AM EDT | 21.50 | 1.53 | 0.14 | 0.40 | 0.00 | - | 1 | 0 | 113.28% |
| BOIL240802C00022000 | 2024-07-01 1:29PM EDT | 22.00 | 0.30 | 0.17 | 0.29 | 0.00 | - | 8 | 9 | 112.70% |
| BOIL240802C00022500 | 2024-06-14 10:51AM EDT | 22.50 | 2.70 | 0.16 | 0.28 | 0.00 | - | - | 2 | 115.23% |
| BOIL240802C00023000 | 2024-06-28 11:30AM EDT | 23.00 | 0.38 | 0.04 | 0.33 | 0.00 | - | 1 | 1 | 114.45% |
| BOIL240802C00024000 | 2024-06-13 1:32PM EDT | 24.00 | 2.81 | 0.01 | 0.28 | 0.00 | - | 134 | 134 | 115.04% |
| BOIL240802C00024500 | 2024-06-18 1:42PM EDT | 24.50 | 1.80 | 0.06 | 0.21 | 0.00 | - | - | 0 | 116.41% |
| BOIL240802C00025000 | 2024-07-02 3:18PM EDT | 25.00 | 0.18 | 0.08 | 0.99 | 0.00 | - | 1 | 0 | 168.16% |
| BOIL240802C00025500 | 2024-06-28 1:48PM EDT | 25.50 | 0.24 | 0.01 | 0.28 | 0.00 | - | 5 | 0 | 124.61% |
| BOIL240802C00026000 | 2024-07-01 9:42AM EDT | 26.00 | 0.15 | 0.06 | 0.31 | -0.06 | -28.57% | 4 | 26 | 134.38% |
| BOIL240802C00027000 | 2024-07-03 9:39AM EDT | 27.00 | 0.09 | 0.01 | 0.29 | -0.01 | -10.00% | 6 | 0 | 134.38% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240802P00013000 | 2024-07-02 2:16PM EDT | 13.00 | 0.99 | 0.98 | 1.18 | -0.22 | -18.18% | 1 | 153 | 99.61% |
| BOIL240802P00014000 | 2024-07-03 11:22AM EDT | 14.00 | 1.52 | 1.27 | 2.52 | -0.22 | -12.64% | 4 | 86 | 119.14% |
| BOIL240802P00015000 | 2024-07-02 2:02PM EDT | 15.00 | 2.22 | 1.96 | 2.60 | 0.00 | - | 10 | 79 | 105.86% |
| BOIL240802P00015500 | 2024-07-03 10:16AM EDT | 15.50 | 3.30 | 2.32 | 2.67 | +0.27 | +8.91% | 1 | 99 | 98.73% |
| BOIL240802P00016000 | 2024-07-02 11:50AM EDT | 16.00 | 3.12 | 2.67 | 3.30 | 0.00 | - | 7 | 0 | 107.52% |
| BOIL240802P00016500 | 2024-07-03 10:16AM EDT | 16.50 | 3.70 | 3.05 | 3.50 | +0.30 | +8.82% | 1 | 205 | 102.64% |
| BOIL240802P00017000 | 2024-07-01 12:46PM EDT | 17.00 | 3.50 | 2.72 | 3.80 | 0.00 | - | 13 | 60 | 73.24% |
| BOIL240802P00017500 | 2024-07-02 1:53PM EDT | 17.50 | 4.48 | 3.70 | 4.30 | 0.00 | - | 1 | 7 | 98.54% |
| BOIL240802P00018000 | 2024-07-01 9:30AM EDT | 18.00 | 3.80 | 3.10 | 6.35 | 0.00 | - | 1 | 6 | 121.39% |
| BOIL240802P00018500 | 2024-07-03 9:57AM EDT | 18.50 | 5.38 | 4.50 | 5.65 | +2.84 | +111.81% | 1 | 0 | 116.99% |
| BOIL240802P00019000 | 2024-07-02 1:04PM EDT | 19.00 | 5.70 | 4.75 | 5.70 | 0.00 | - | 1 | 0 | 93.55% |
| BOIL240802P00019500 | 2024-06-20 10:33AM EDT | 19.50 | 2.89 | 5.15 | 6.35 | 0.00 | - | 1 | 4 | 101.17% |
| BOIL240802P00020000 | 2024-06-24 1:59PM EDT | 20.00 | 3.00 | 5.70 | 7.05 | 0.00 | - | - | 0 | 117.77% |
| BOIL240802P00020500 | 2024-07-02 1:53PM EDT | 20.50 | 6.98 | 5.80 | 7.10 | 0.00 | - | 1 | 2 | 65.63% |
| BOIL240802P00021000 | 2024-06-28 12:13PM EDT | 21.00 | 5.89 | 5.80 | 9.05 | 0.00 | - | 3 | 0 | 132.03% |
| BOIL240802P00024500 | 2024-06-18 3:35PM EDT | 24.50 | 5.80 | 8.35 | 12.40 | 0.00 | - | - | 2 | 269.63% |
| BOIL240802P00027000 | 2024-06-27 10:12AM EDT | 27.00 | 10.50 | 10.60 | 15.25 | 0.00 | - | - | 0 | 84.38% |
© 2024 Yahoo. All rights reserved.