ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240920C00003000 | 2024-04-19 3:53PM EDT | 3.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BOIL240920C00005000 | 2024-02-28 2:32PM EDT | 5.00 | 13.10 | 6.00 | 10.25 | 0.00 | - | 1 | 1 | 246.78% |
| BOIL240920C00006000 | 2024-04-05 3:41PM EDT | 6.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BOIL240920C00008000 | 2024-05-01 10:52AM EDT | 8.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BOIL240920C00009000 | 2024-05-02 11:36AM EDT | 9.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BOIL240920C00010000 | 2024-05-01 10:44AM EDT | 10.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BOIL240920C00011000 | 2024-05-01 2:53PM EDT | 11.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| BOIL240920C00012000 | 2024-05-02 3:50PM EDT | 12.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BOIL240920C00013000 | 2024-05-02 2:48PM EDT | 13.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| BOIL240920C00014000 | 2024-05-02 3:46PM EDT | 14.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| BOIL240920C00015000 | 2024-05-02 2:35PM EDT | 15.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| BOIL240920C00016000 | 2024-05-02 3:46PM EDT | 16.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BOIL240920C00017000 | 2024-05-02 12:33PM EDT | 17.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| BOIL240920C00018000 | 2024-05-02 3:00PM EDT | 18.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BOIL240920C00019000 | 2024-05-02 10:23AM EDT | 19.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BOIL240920C00020000 | 2024-05-02 12:44PM EDT | 20.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BOIL240920C00021000 | 2024-05-01 12:11PM EDT | 21.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BOIL240920C00022000 | 2024-05-01 11:18AM EDT | 22.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 25.00% |
| BOIL240920C00023000 | 2024-05-02 3:44PM EDT | 23.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| BOIL240920C00024000 | 2024-05-02 12:03PM EDT | 24.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BOIL240920C00025000 | 2024-05-02 12:54PM EDT | 25.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BOIL240920C00026000 | 2024-05-01 3:37PM EDT | 26.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BOIL240920C00027000 | 2024-04-30 3:11PM EDT | 27.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BOIL240920C00028000 | 2024-05-02 2:05PM EDT | 28.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BOIL240920C00029000 | 2024-05-01 9:38AM EDT | 29.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BOIL240920C00030000 | 2024-05-02 12:18PM EDT | 30.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BOIL240920C00031000 | 2024-04-29 12:33PM EDT | 31.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BOIL240920C00032000 | 2024-04-30 3:05PM EDT | 32.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BOIL240920C00033000 | 2024-05-01 12:25PM EDT | 33.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BOIL240920C00034000 | 2024-04-26 1:49PM EDT | 34.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BOIL240920C00035000 | 2024-04-26 2:10PM EDT | 35.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BOIL240920C00036000 | 2024-04-24 12:57PM EDT | 36.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BOIL240920C00037000 | 2024-03-27 10:15AM EDT | 37.00 | 0.32 | 0.27 | 0.32 | 0.00 | - | 5 | 7 | 99.41% |
| BOIL240920C00038000 | 2024-05-01 9:38AM EDT | 38.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| BOIL240920C00039000 | 2024-04-23 12:23PM EDT | 39.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BOIL240920C00040000 | 2024-04-30 10:21AM EDT | 40.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BOIL240920C00041000 | 2024-03-27 9:30AM EDT | 41.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| BOIL240920C00042000 | 2024-05-01 9:30AM EDT | 42.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240920P00003000 | 2024-04-11 1:10PM EDT | 3.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BOIL240920P00004000 | 2024-03-28 2:02PM EDT | 4.00 | 0.11 | 0.00 | 1.33 | 0.00 | - | 5 | 5 | 196.48% |
| BOIL240920P00005000 | 2024-02-21 2:43PM EDT | 5.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | - | 1 | 140.63% |
| BOIL240920P00006000 | 2024-04-23 11:05AM EDT | 6.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BOIL240920P00007000 | 2024-04-23 12:25PM EDT | 7.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BOIL240920P00008000 | 2024-05-02 11:27AM EDT | 8.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| BOIL240920P00009000 | 2024-04-29 3:41PM EDT | 9.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BOIL240920P00010000 | 2024-05-02 2:47PM EDT | 10.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| BOIL240920P00011000 | 2024-05-01 10:05AM EDT | 11.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BOIL240920P00012000 | 2024-05-01 2:40PM EDT | 12.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| BOIL240920P00013000 | 2024-05-01 3:15PM EDT | 13.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| BOIL240920P00014000 | 2024-05-01 10:50AM EDT | 14.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BOIL240920P00015000 | 2024-04-30 3:53PM EDT | 15.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BOIL240920P00016000 | 2024-04-29 12:52PM EDT | 16.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BOIL240920P00017000 | 2024-04-29 12:03PM EDT | 17.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BOIL240920P00018000 | 2024-05-02 2:00PM EDT | 18.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BOIL240920P00019000 | 2024-05-02 10:02AM EDT | 19.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BOIL240920P00020000 | 2024-05-02 11:42AM EDT | 20.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BOIL240920P00021000 | 2024-04-29 9:35AM EDT | 21.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BOIL240920P00022000 | 2024-05-02 2:27PM EDT | 22.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BOIL240920P00023000 | 2024-04-24 1:50PM EDT | 23.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BOIL240920P00024000 | 2024-04-23 2:35PM EDT | 24.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BOIL240920P00025000 | 2024-04-19 3:21PM EDT | 25.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BOIL240920P00026000 | 2024-02-05 4:59PM EDT | 26.00 | 8.18 | 9.15 | 10.10 | 0.00 | - | 6 | 2 | 0.00% |
| BOIL240920P00027000 | 2024-03-27 2:14PM EDT | 27.00 | 15.32 | 13.00 | 15.85 | 0.00 | - | 1 | 3 | 108.69% |
| BOIL240920P00028000 | 2024-03-27 11:28AM EDT | 28.00 | 15.84 | 13.65 | 15.05 | 0.00 | - | 100 | 103 | 96.63% |
| BOIL240920P00029000 | 2024-04-23 1:19PM EDT | 29.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BOIL240920P00030000 | 2024-04-29 12:45PM EDT | 30.00 | 16.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BOIL240920P00031000 | 2024-03-27 9:33AM EDT | 31.00 | 18.59 | 17.60 | 18.35 | 0.00 | - | 6 | 21 | 101.37% |
| BOIL240920P00032000 | 2024-04-23 1:20PM EDT | 32.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BOIL240920P00033000 | 2024-02-08 4:32PM EDT | 33.00 | 15.87 | 17.25 | 19.15 | 0.00 | - | - | 4 | 0.00% |
| BOIL240920P00034000 | 2024-04-25 3:41PM EDT | 34.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BOIL240920P00035000 | 2024-04-23 10:33AM EDT | 35.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BOIL240920P00037000 | 2024-04-03 10:25AM EDT | 37.00 | 22.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BOIL240920P00040000 | 2024-04-03 10:20AM EDT | 40.00 | 25.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BOIL240920P00041000 | 2024-02-15 2:01PM EDT | 41.00 | 27.49 | 25.45 | 29.15 | 0.00 | - | 4 | 2 | 169.73% |
© 2024 Yahoo. All rights reserved.