ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL260116C00003000 | 2024-04-23 2:37PM EDT | 3.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| BOIL260116C00004000 | 2024-03-27 9:30AM EDT | 4.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| BOIL260116C00005000 | 2024-03-04 11:48AM EDT | 5.00 | 14.80 | 8.00 | 13.00 | 0.00 | - | 12 | 11 | 127.05% |
| BOIL260116C00007000 | 2024-04-09 11:09AM EDT | 7.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| BOIL260116C00010000 | 2024-05-02 10:44AM EDT | 10.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| BOIL260116C00011000 | 2024-05-01 11:22AM EDT | 11.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| BOIL260116C00012000 | 2024-04-25 2:22PM EDT | 12.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| BOIL260116C00013000 | 2024-05-01 12:01PM EDT | 13.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 12 | 55 | 0.00% |
| BOIL260116C00014000 | 2024-05-01 10:49AM EDT | 14.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 0.78% |
| BOIL260116C00015000 | 2024-05-02 1:03PM EDT | 15.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 20 | 574 | 1.56% |
| BOIL260116C00016000 | 2024-04-29 12:24PM EDT | 16.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 3.13% |
| BOIL260116C00017000 | 2024-04-29 12:24PM EDT | 17.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| BOIL260116C00018000 | 2024-04-30 10:15AM EDT | 18.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 6.25% |
| BOIL260116C00019000 | 2024-03-22 9:44AM EDT | 19.00 | 7.20 | 5.30 | 7.40 | 0.00 | - | 10 | 4 | 114.26% |
| BOIL260116C00020000 | 2024-05-01 11:41AM EDT | 20.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 50 | 145 | 6.25% |
| BOIL260116C00021000 | 2024-04-30 10:15AM EDT | 21.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 6.25% |
| BOIL260116C00022000 | 2024-04-17 2:41PM EDT | 22.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| BOIL260116C00023000 | 2024-03-11 2:39PM EDT | 23.00 | 6.66 | 5.00 | 7.50 | 0.00 | - | 3 | 81 | 122.00% |
| BOIL260116C00024000 | 2024-04-30 10:15AM EDT | 24.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 12.50% |
| BOIL260116C00025000 | 2024-04-30 10:10AM EDT | 25.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| BOIL260116C00026000 | 2024-04-29 12:44PM EDT | 26.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| BOIL260116C00027000 | 2024-03-25 1:48PM EDT | 27.00 | 6.25 | 4.05 | 5.85 | 0.00 | - | 2 | 3 | 109.81% |
| BOIL260116C00028000 | 2024-03-27 12:00PM EDT | 28.00 | 5.50 | 4.05 | 5.55 | 0.00 | - | 4 | 14 | 109.28% |
| BOIL260116C00029000 | 2024-01-26 1:17PM EDT | 29.00 | 11.25 | 5.30 | 7.25 | 0.00 | - | 1 | 1 | 132.81% |
| BOIL260116C00030000 | 2024-04-30 3:46PM EDT | 30.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 12.50% |
| BOIL260116C00031000 | 2024-04-29 11:29AM EDT | 31.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| BOIL260116C00032000 | 2024-02-26 10:41AM EDT | 32.00 | 6.10 | 3.90 | 6.85 | 0.00 | - | 4 | 16 | 123.49% |
| BOIL260116C00033000 | 2024-04-22 2:58PM EDT | 33.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 12.50% |
| BOIL260116C00034000 | 2024-03-25 10:30AM EDT | 34.00 | 4.87 | 4.00 | 5.50 | 0.00 | - | 1 | 58 | 116.99% |
| BOIL260116C00035000 | 2024-05-01 1:10PM EDT | 35.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 12.50% |
| BOIL260116C00036000 | 2024-02-09 3:31PM EDT | 36.00 | 6.73 | 5.50 | 7.55 | 0.00 | - | 10 | 26 | 145.65% |
| BOIL260116C00037000 | 2024-02-28 4:05PM EDT | 37.00 | 7.63 | 3.15 | 7.00 | 0.00 | - | 1 | 7 | 125.15% |
| BOIL260116C00038000 | 2024-02-26 11:08AM EDT | 38.00 | 6.10 | 2.47 | 5.25 | 0.00 | - | 3 | 10 | 108.96% |
| BOIL260116C00039000 | 2024-02-28 4:11PM EDT | 39.00 | 7.45 | 2.18 | 5.30 | 0.00 | - | - | 1 | 108.33% |
| BOIL260116C00040000 | 2024-04-23 10:29AM EDT | 40.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 25.00% |
| BOIL260116C00041000 | 2024-04-23 2:37PM EDT | 41.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 25.00% |
| BOIL260116C00042000 | 2024-04-29 11:04AM EDT | 42.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| BOIL260116C00043000 | 2024-04-01 12:28PM EDT | 43.00 | 3.97 | 2.25 | 4.80 | 0.00 | - | 26 | 33 | 109.16% |
| BOIL260116C00044000 | 2024-03-04 10:43AM EDT | 44.00 | 7.37 | 4.05 | 4.95 | 0.00 | - | 1 | 5 | 123.83% |
| BOIL260116C00045000 | 2024-05-01 10:56AM EDT | 45.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 25.00% |
| BOIL260116C00046000 | 2024-02-07 2:46PM EDT | 46.00 | 7.30 | 4.75 | 6.85 | 0.00 | - | 1 | 2 | 144.26% |
| BOIL260116C00047000 | 2023-12-01 10:37AM EDT | 47.00 | 16.60 | 11.60 | 14.50 | 0.00 | - | 1 | 2 | 351.37% |
| BOIL260116C00048000 | 2024-05-01 12:01PM EDT | 48.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| BOIL260116C00049000 | 2024-02-12 10:45AM EDT | 49.00 | 5.50 | 3.60 | 5.35 | 0.00 | - | 1 | 3 | 127.59% |
| BOIL260116C00050000 | 2024-05-02 10:53AM EDT | 50.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 25.00% |
| BOIL260116C00052000 | 2024-04-09 11:13AM EDT | 52.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BOIL260116C00053000 | 2024-03-28 2:16PM EDT | 53.00 | 3.75 | 2.99 | 4.15 | 0.00 | - | 10 | 43 | 117.73% |
| BOIL260116C00054000 | 2023-10-06 11:10AM EDT | 54.00 | 42.00 | 37.50 | 39.80 | 0.00 | - | 1 | 1 | 0.00% |
| BOIL260116C00055000 | 2024-04-17 3:43PM EDT | 55.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| BOIL260116C00056000 | 2024-01-19 4:45PM EDT | 56.00 | 9.53 | 2.43 | 4.05 | 0.00 | - | 1 | 4 | 115.04% |
| BOIL260116C00057000 | 2024-01-10 2:15PM EDT | 57.00 | 14.07 | 4.25 | 5.60 | 0.00 | - | 2 | 1 | 139.58% |
| BOIL260116C00058000 | 2024-02-08 1:12PM EDT | 58.00 | 5.70 | 4.20 | 6.15 | 0.00 | - | 1 | 11 | 143.77% |
| BOIL260116C00059000 | 2024-05-02 10:50AM EDT | 59.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| BOIL260116C00060000 | 2024-05-02 10:02AM EDT | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 20 | 292 | 25.00% |
| BOIL260116C00061000 | 2024-04-15 1:05PM EDT | 61.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| BOIL260116C00062000 | 2024-01-08 3:32PM EDT | 62.00 | 14.35 | 5.05 | 6.50 | 0.00 | - | 1 | 3 | 154.81% |
| BOIL260116C00063000 | 2024-04-16 10:04AM EDT | 63.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 25.00% |
| BOIL260116C00064000 | 2023-11-10 1:19PM EDT | 64.00 | 26.00 | 10.60 | 13.40 | 0.00 | - | 1 | 3 | 291.21% |
| BOIL260116C00065000 | 2024-03-25 10:46AM EDT | 65.00 | 3.27 | 2.30 | 3.95 | 0.00 | - | 1 | 52 | 118.68% |
| BOIL260116C00067000 | 2024-02-20 12:06PM EDT | 67.00 | 2.90 | 2.36 | 6.00 | 0.00 | - | 3 | 1 | 134.79% |
| BOIL260116C00068000 | 2024-02-01 10:30AM EDT | 68.00 | 6.90 | 4.10 | 7.00 | 0.00 | - | 1 | 1 | 154.79% |
| BOIL260116C00069000 | 2023-12-06 12:24PM EDT | 69.00 | 12.90 | 11.05 | 13.90 | 0.00 | - | 6 | 0 | 316.99% |
| BOIL260116C00070000 | 2024-04-25 3:44PM EDT | 70.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 25.00% |
| BOIL260116C00071000 | 2023-12-29 3:54PM EDT | 71.00 | 11.37 | 5.80 | 6.90 | 0.00 | - | 1 | 1 | 168.02% |
| BOIL260116C00075000 | 2023-12-18 4:11PM EDT | 75.00 | 10.43 | 9.55 | 11.25 | 0.00 | - | 1 | 76 | 244.63% |
| BOIL260116C00076000 | 2023-11-20 11:14AM EDT | 76.00 | 19.50 | 8.30 | 10.00 | 0.00 | - | 1 | 3 | 217.53% |
| BOIL260116C00079000 | 2024-02-29 3:35PM EDT | 79.00 | 4.40 | 1.10 | 3.00 | 0.00 | - | 1 | 1 | 108.98% |
| BOIL260116C00080000 | 2024-04-23 2:56PM EDT | 80.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 25.00% |
| BOIL260116C00082000 | 2024-02-15 1:30PM EDT | 82.00 | 2.50 | 0.64 | 3.35 | 0.00 | - | 1 | 2 | 109.30% |
| BOIL260116C00085000 | 2024-04-19 3:52PM EDT | 85.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| BOIL260116C00090000 | 2024-05-02 12:46PM EDT | 90.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 25.00% |
| BOIL260116C00095000 | 2024-04-25 3:07PM EDT | 95.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 25.00% |
| BOIL260116C00100000 | 2024-04-29 9:44AM EDT | 100.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 25.00% |
| BOIL260116C00105000 | 2024-05-02 3:55PM EDT | 105.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 17 | 1,821 | 25.00% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL260116P00003000 | 2024-04-03 10:20AM EDT | 3.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BOIL260116P00005000 | 2024-04-29 3:08PM EDT | 5.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 25.00% |
| BOIL260116P00006000 | 2024-04-16 1:15PM EDT | 6.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| BOIL260116P00007000 | 2024-04-30 11:03AM EDT | 7.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| BOIL260116P00008000 | 2024-04-26 10:45AM EDT | 8.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 20 | 329 | 12.50% |
| BOIL260116P00009000 | 2024-04-30 2:58PM EDT | 9.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| BOIL260116P00010000 | 2024-05-01 11:42AM EDT | 10.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 25 | 183 | 6.25% |
| BOIL260116P00011000 | 2024-04-15 9:49AM EDT | 11.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| BOIL260116P00012000 | 2024-04-23 3:46PM EDT | 12.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 3.13% |
| BOIL260116P00013000 | 2024-04-22 11:09AM EDT | 13.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.78% |
| BOIL260116P00014000 | 2024-05-01 9:55AM EDT | 14.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| BOIL260116P00015000 | 2024-04-24 3:38PM EDT | 15.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 0.00% |
| BOIL260116P00016000 | 2024-04-05 3:44PM EDT | 16.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BOIL260116P00017000 | 2024-04-09 12:04PM EDT | 17.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BOIL260116P00018000 | 2024-02-21 10:51AM EDT | 18.00 | 9.00 | 9.80 | 12.50 | 0.00 | - | 2 | 17 | 117.80% |
| BOIL260116P00019000 | 2024-04-22 9:48AM EDT | 19.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| BOIL260116P00020000 | 2024-04-15 2:38PM EDT | 20.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 0.00% |
| BOIL260116P00021000 | 2024-01-18 3:27PM EDT | 21.00 | 8.60 | 11.00 | 12.65 | 0.00 | - | 1 | 1 | 89.89% |
| BOIL260116P00022000 | 2024-02-20 11:24AM EDT | 22.00 | 12.60 | 12.85 | 15.15 | 0.00 | - | 10 | 14 | 109.57% |
| BOIL260116P00023000 | 2024-03-22 9:33AM EDT | 23.00 | 13.91 | 13.15 | 14.35 | 0.00 | - | 1 | 3 | 93.36% |
| BOIL260116P00024000 | 2024-04-23 1:37PM EDT | 24.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| BOIL260116P00025000 | 2024-02-13 1:48PM EDT | 25.00 | 15.20 | 15.35 | 17.25 | 0.00 | - | 5 | 119 | 105.32% |
| BOIL260116P00026000 | 2024-01-23 10:33AM EDT | 26.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| BOIL260116P00027000 | 2024-03-27 10:01AM EDT | 27.00 | 17.93 | 15.65 | 18.25 | 0.00 | - | 2 | 8 | 89.65% |
| BOIL260116P00028000 | 2024-04-29 11:37AM EDT | 28.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| BOIL260116P00029000 | 2024-02-14 12:41PM EDT | 29.00 | 18.90 | 18.90 | 20.50 | 0.00 | - | 1 | 1 | 103.49% |
| BOIL260116P00030000 | 2024-04-25 3:29PM EDT | 30.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| BOIL260116P00031000 | 2024-04-11 10:09AM EDT | 31.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| BOIL260116P00032000 | 2024-01-04 2:14PM EDT | 32.00 | 15.35 | 17.95 | 19.00 | 0.00 | - | 2 | 4 | 50.05% |
| BOIL260116P00033000 | 2023-12-11 10:43AM EDT | 33.00 | 18.50 | 13.65 | 16.10 | 0.00 | - | - | 3 | 0.00% |
| BOIL260116P00034000 | 2024-05-02 3:53PM EDT | 34.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BOIL260116P00035000 | 2024-04-25 2:50PM EDT | 35.00 | 24.28 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| BOIL260116P00036000 | 2024-04-03 10:25AM EDT | 36.00 | 24.46 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BOIL260116P00037000 | 2023-12-11 12:33PM EDT | 37.00 | 21.71 | 16.55 | 19.05 | 0.00 | - | - | 1 | 0.00% |
| BOIL260116P00038000 | 2023-12-20 11:13AM EDT | 38.00 | 21.20 | 21.45 | 22.50 | 0.00 | - | - | 6 | 0.00% |
| BOIL260116P00040000 | 2024-04-25 3:19PM EDT | 40.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| BOIL260116P00044000 | 2024-02-06 10:33AM EDT | 44.00 | 28.58 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| BOIL260116P00045000 | 2024-02-12 4:26PM EDT | 45.00 | 32.38 | 33.35 | 36.00 | 0.00 | - | 2 | 8 | 107.18% |
| BOIL260116P00048000 | 2024-04-15 2:38PM EDT | 48.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| BOIL260116P00049000 | 2024-02-13 3:18PM EDT | 49.00 | 35.87 | 36.40 | 39.00 | 0.00 | - | - | 5 | 96.09% |
| BOIL260116P00050000 | 2024-04-23 2:49PM EDT | 50.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| BOIL260116P00053000 | 2024-02-09 12:23PM EDT | 53.00 | 38.26 | 39.20 | 41.80 | 0.00 | - | 4 | 0 | 78.66% |
| BOIL260116P00054000 | 2023-10-20 10:14AM EDT | 54.00 | 27.88 | 28.30 | 31.00 | 0.00 | - | 2 | 0 | 0.00% |
| BOIL260116P00058000 | 2024-04-25 3:03PM EDT | 58.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BOIL260116P00059000 | 2024-02-12 3:22PM EDT | 59.00 | 45.75 | 46.35 | 49.00 | 0.00 | - | 3 | 4 | 102.44% |
| BOIL260116P00060000 | 2023-11-06 11:43AM EDT | 60.00 | 29.74 | 37.50 | 42.00 | 0.00 | - | 1 | 11 | 0.00% |
| BOIL260116P00061000 | 2024-02-06 12:57PM EDT | 61.00 | 43.65 | 44.50 | 48.55 | 0.00 | - | - | 2 | 84.42% |
| BOIL260116P00062000 | 2023-12-11 1:35PM EDT | 62.00 | 43.22 | 36.35 | 39.25 | 0.00 | - | - | 1 | 0.00% |
| BOIL260116P00063000 | 2024-04-05 3:22PM EDT | 63.00 | 49.95 | 0.00 | 0.00 | 0.00 | - | 41 | 40 | 0.00% |
| BOIL260116P00065000 | 2024-02-14 10:57AM EDT | 65.00 | 51.20 | 49.50 | 54.50 | 0.00 | - | 1 | 1 | 74.12% |
| BOIL260116P00068000 | 2024-02-08 11:07AM EDT | 68.00 | 51.00 | 53.25 | 55.70 | 0.00 | - | 1 | 4 | 52.73% |
| BOIL260116P00080000 | 2023-12-12 11:27AM EDT | 80.00 | 59.00 | 51.20 | 54.55 | 0.00 | - | 10 | 35 | 0.00% |
© 2024 Yahoo. All rights reserved.