ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240426C00005000 | 2024-03-12 1:39PM EDT | 5.00 | 9.20 | 6.55 | 10.70 | 0.00 | - | - | 3 | 895.31% |
| BOIL240426C00007000 | 2024-04-16 1:59PM EDT | 7.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BOIL240426C00008000 | 2024-04-15 12:43PM EDT | 8.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BOIL240426C00009000 | 2024-04-11 9:35AM EDT | 9.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BOIL240426C00010000 | 2024-04-24 9:36AM EDT | 10.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BOIL240426C00010500 | 2024-04-18 3:54PM EDT | 10.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BOIL240426C00011000 | 2024-04-23 2:46PM EDT | 11.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BOIL240426C00011500 | 2024-04-19 3:09PM EDT | 11.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| BOIL240426C00012000 | 2024-04-24 3:29PM EDT | 12.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| BOIL240426C00012500 | 2024-04-24 3:54PM EDT | 12.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| BOIL240426C00013000 | 2024-04-24 3:59PM EDT | 13.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| BOIL240426C00013500 | 2024-04-24 3:58PM EDT | 13.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 992 | 0 | 1.56% |
| BOIL240426C00014000 | 2024-04-24 3:59PM EDT | 14.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,698 | 0 | 12.50% |
| BOIL240426C00014500 | 2024-04-24 3:53PM EDT | 14.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,481 | 0 | 25.00% |
| BOIL240426C00015000 | 2024-04-24 3:56PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,123 | 0 | 50.00% |
| BOIL240426C00015500 | 2024-04-24 3:58PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 50.00% |
| BOIL240426C00016000 | 2024-04-24 3:48PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| BOIL240426C00016500 | 2024-04-24 2:47PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 50.00% |
| BOIL240426C00017000 | 2024-04-24 9:30AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| BOIL240426C00017500 | 2024-04-24 2:40PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BOIL240426C00018000 | 2024-04-24 11:54AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BOIL240426C00018500 | 2024-04-22 2:22PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BOIL240426C00019000 | 2024-04-23 2:31PM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BOIL240426C00019500 | 2024-04-19 9:48AM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BOIL240426C00020000 | 2024-04-19 12:27PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| BOIL240426C00020500 | 2024-04-19 12:57PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| BOIL240426C00021000 | 2024-04-18 3:09PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 50.00% |
| BOIL240426C00021500 | 2024-04-18 3:33PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BOIL240426C00022000 | 2024-04-08 9:51AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BOIL240426C00022500 | 2024-04-12 1:35PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BOIL240426C00023000 | 2024-03-20 10:29AM EDT | 23.00 | 0.21 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 300.00% |
| BOIL240426C00024000 | 2024-04-05 12:50PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BOIL240426C00025000 | 2024-04-18 10:09AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BOIL240426C00027000 | 2024-04-09 9:45AM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BOIL240426C00028000 | 2024-03-20 9:58AM EDT | 28.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 2 | 3 | 548.44% |
| BOIL240426C00029000 | 2024-04-03 9:42AM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BOIL240426C00030000 | 2024-04-24 2:28PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240426P00007000 | 2024-03-14 1:18PM EDT | 7.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 796.88% |
| BOIL240426P00008000 | 2024-04-18 2:40PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BOIL240426P00009000 | 2024-04-15 10:12AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BOIL240426P00010000 | 2024-04-24 12:31PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| BOIL240426P00010500 | 2024-04-22 2:56PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BOIL240426P00011000 | 2024-04-24 3:27PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BOIL240426P00011500 | 2024-04-24 3:20PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| BOIL240426P00012000 | 2024-04-24 3:05PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| BOIL240426P00012500 | 2024-04-24 3:55PM EDT | 12.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 25.00% |
| BOIL240426P00013000 | 2024-04-24 3:57PM EDT | 13.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 12.50% |
| BOIL240426P00013500 | 2024-04-24 3:50PM EDT | 13.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 0.00% |
| BOIL240426P00014000 | 2024-04-24 3:47PM EDT | 14.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 793 | 0 | 0.00% |
| BOIL240426P00014500 | 2024-04-24 3:47PM EDT | 14.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| BOIL240426P00015000 | 2024-04-24 3:47PM EDT | 15.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| BOIL240426P00015500 | 2024-04-24 3:31PM EDT | 15.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BOIL240426P00016000 | 2024-04-24 1:33PM EDT | 16.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BOIL240426P00016500 | 2024-04-09 3:33PM EDT | 16.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BOIL240426P00017000 | 2024-04-24 9:33AM EDT | 17.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| BOIL240426P00017500 | 2024-04-22 12:10PM EDT | 17.50 | 3.38 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| BOIL240426P00018000 | 2024-04-23 10:50AM EDT | 18.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BOIL240426P00018500 | 2024-04-22 12:46PM EDT | 18.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BOIL240426P00019000 | 2024-04-10 11:24AM EDT | 19.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BOIL240426P00019500 | 2024-04-17 10:23AM EDT | 19.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BOIL240426P00020500 | 2024-03-21 10:06AM EDT | 20.50 | 6.80 | 5.00 | 8.05 | 0.00 | - | - | 0 | 707.03% |
| BOIL240426P00021000 | 2024-04-01 11:53AM EDT | 21.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BOIL240426P00025000 | 2024-03-11 1:15PM EDT | 25.00 | 10.24 | 8.60 | 12.55 | 0.00 | - | 10 | 0 | 867.97% |
| BOIL240426P00030000 | 2024-04-04 1:29PM EDT | 30.00 | 16.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.