ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL241220C00007000 | 2024-05-15 10:50AM EDT | 7.00 | 10.10 | 11.85 | 15.40 | 0.00 | - | 4 | 1 | 210.55% |
| BOIL241220C00009000 | 2024-04-29 12:36PM EDT | 9.00 | 6.98 | 9.35 | 11.20 | 0.00 | - | 5 | 5 | 108.79% |
| BOIL241220C00010000 | 2024-05-22 12:32PM EDT | 10.00 | 13.00 | 7.75 | 10.90 | 0.00 | - | - | 1 | 98.24% |
| BOIL241220C00011000 | 2024-05-22 10:38AM EDT | 11.00 | 10.91 | 8.85 | 9.40 | 0.00 | - | 25 | 4 | 114.65% |
| BOIL241220C00012000 | 2024-06-03 2:29PM EDT | 12.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| BOIL241220C00013000 | 2024-06-18 11:38AM EDT | 13.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| BOIL241220C00014000 | 2024-06-04 10:15AM EDT | 14.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| BOIL241220C00015000 | 2024-06-21 10:56AM EDT | 15.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
| BOIL241220C00016000 | 2024-06-21 9:46AM EDT | 16.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| BOIL241220C00017000 | 2024-06-12 10:00AM EDT | 17.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
| BOIL241220C00018000 | 2024-06-20 11:56AM EDT | 18.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 53 | 233 | 0.00% |
| BOIL241220C00019000 | 2024-06-21 11:39AM EDT | 19.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 339 | 1.56% |
| BOIL241220C00020000 | 2024-06-21 1:52PM EDT | 20.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 256 | 3.13% |
| BOIL241220C00021000 | 2024-06-21 3:57PM EDT | 21.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 6.25% |
| BOIL241220C00022000 | 2024-06-21 3:57PM EDT | 22.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 133 | 6.25% |
| BOIL241220C00023000 | 2024-06-21 1:54PM EDT | 23.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| BOIL241220C00024000 | 2024-06-21 10:42AM EDT | 24.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| BOIL241220C00025000 | 2024-06-21 2:20PM EDT | 25.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 394 | 12.50% |
| BOIL241220C00030000 | 2024-06-21 12:33PM EDT | 30.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 447 | 12.50% |
| BOIL241220C00035000 | 2024-06-11 2:13PM EDT | 35.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL241220P00005000 | 2024-04-24 11:38AM EDT | 5.00 | 0.35 | 0.00 | 2.29 | 0.00 | - | - | 5 | 202.93% |
| BOIL241220P00006000 | 2024-05-03 12:00PM EDT | 6.00 | 0.45 | 0.00 | 2.58 | 0.00 | - | 1 | 42 | 184.77% |
| BOIL241220P00007000 | 2024-05-29 11:11AM EDT | 7.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BOIL241220P00008000 | 2024-06-05 11:55AM EDT | 8.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| BOIL241220P00009000 | 2024-06-04 12:18PM EDT | 9.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 100 | 109 | 25.00% |
| BOIL241220P00010000 | 2024-06-06 2:31PM EDT | 10.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| BOIL241220P00011000 | 2024-06-05 10:00AM EDT | 11.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 12.50% |
| BOIL241220P00012000 | 2024-06-11 9:30AM EDT | 12.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 12.50% |
| BOIL241220P00013000 | 2024-06-21 2:18PM EDT | 13.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 12.50% |
| BOIL241220P00014000 | 2024-06-21 1:13PM EDT | 14.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 12.50% |
| BOIL241220P00015000 | 2024-06-21 12:36PM EDT | 15.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 6.25% |
| BOIL241220P00016000 | 2024-06-18 3:37PM EDT | 16.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| BOIL241220P00017000 | 2024-06-20 12:48PM EDT | 17.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 3.13% |
| BOIL241220P00018000 | 2024-06-20 1:07PM EDT | 18.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.78% |
| BOIL241220P00019000 | 2024-06-18 1:55PM EDT | 19.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| BOIL241220P00020000 | 2024-06-21 3:43PM EDT | 20.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| BOIL241220P00021000 | 2024-05-24 12:36PM EDT | 21.00 | 7.20 | 6.65 | 7.90 | 0.00 | - | 2 | 10 | 109.33% |
| BOIL241220P00022000 | 2024-06-07 12:37PM EDT | 22.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| BOIL241220P00023000 | 2024-06-11 2:49PM EDT | 23.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BOIL241220P00024000 | 2024-05-03 12:45PM EDT | 24.00 | 11.61 | 10.70 | 11.35 | 0.00 | - | 5 | 5 | 139.31% |
| BOIL241220P00025000 | 2024-05-14 2:33PM EDT | 25.00 | 11.48 | 9.35 | 10.10 | 0.00 | - | - | 5 | 98.68% |
© 2024 Yahoo. All rights reserved.