Canada markets close in 39 minutes

ProShares Ultra Bloomberg Natural Gas (BOIL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
52.72+0.43 (+0.82%)
As of 03:21PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BOIL230929C000400002023-09-25 10:00AM EDT40.0013.6012.5012.80+1.13+9.06%19125.78%
BOIL230929C000410002023-09-25 10:02AM EDT41.0012.5011.5011.70+2.40+23.76%110.00%
BOIL230929C000420002023-09-22 3:55PM EDT42.0010.4010.4010.700.00--30.00%
BOIL230929C000440002023-09-21 1:21PM EDT44.007.608.508.800.00--188.28%
BOIL230929C000450002023-09-22 12:36PM EDT45.009.107.607.80+2.36+35.01%11378.91%
BOIL230929C000460002023-09-25 1:42PM EDT46.006.906.606.90+1.07+18.35%31058.59%
BOIL230929C000470002023-09-25 9:33AM EDT47.006.355.806.00+1.15+22.12%71473.44%
BOIL230929C000480002023-09-25 10:47AM EDT48.006.294.905.10+1.29+25.80%11471.68%
BOIL230929C000490002023-09-25 10:29AM EDT49.005.614.104.40+1.31+30.47%11976.47%
BOIL230929C000500002023-09-25 2:26PM EDT50.003.803.403.70+0.20+5.56%886878.71%
BOIL230929C000505002023-09-25 9:43AM EDT50.503.803.103.30+0.50+15.15%23878.32%
BOIL230929C000510002023-09-25 2:14PM EDT51.002.902.803.10-0.24-7.64%243781.45%
BOIL230929C000515002023-09-25 12:02PM EDT51.503.602.552.75+0.77+27.21%152981.45%
BOIL230929C000520002023-09-25 2:03PM EDT52.002.252.252.45-0.37-14.12%10023680.57%
BOIL230929C000525002023-09-25 2:27PM EDT52.502.402.002.25+0.10+4.35%958681.98%
BOIL230929C000530002023-09-25 2:41PM EDT53.001.981.752.00-0.17-7.91%9413681.54%
BOIL230929C000535002023-09-25 2:22PM EDT53.501.711.551.75-0.19-10.00%536581.35%
BOIL230929C000540002023-09-25 2:40PM EDT54.001.551.451.55-0.20-11.43%12818483.40%
BOIL230929C000545002023-09-25 1:47PM EDT54.501.301.201.35-0.20-13.33%441981.64%
BOIL230929C000550002023-09-25 2:09PM EDT55.001.201.051.20-0.20-14.29%14744982.28%
BOIL230929C000555002023-09-25 1:24PM EDT55.500.940.901.05-0.36-27.69%504882.23%
BOIL230929C000560002023-09-25 2:37PM EDT56.000.900.800.90-0.25-21.74%14029482.52%
BOIL230929C000565002023-09-25 2:18PM EDT56.500.690.700.80-0.41-37.27%39213183.50%
BOIL230929C000570002023-09-25 2:27PM EDT57.000.800.600.70-0.15-15.79%18336183.79%
BOIL230929C000575002023-09-25 2:27PM EDT57.500.650.500.60-0.19-22.62%278283.40%
BOIL230929C000580002023-09-25 2:00PM EDT58.000.450.450.55-0.26-36.62%10533385.35%
BOIL230929C000585002023-09-25 2:27PM EDT58.500.500.350.45-0.05-9.09%502983.59%
BOIL230929C000590002023-09-25 1:09PM EDT59.000.400.300.40-0.20-33.33%147584.47%
BOIL230929C000595002023-09-25 11:17AM EDT59.500.490.250.35-0.01-2.00%123984.77%
BOIL230929C000600002023-09-25 2:50PM EDT60.000.250.250.30-0.20-44.44%19838186.72%
BOIL230929C000605002023-09-25 12:44PM EDT60.500.250.200.30-0.13-34.21%289988.48%
BOIL230929C000610002023-09-25 12:31PM EDT61.000.270.150.25-0.08-22.86%908487.30%
BOIL230929C000615002023-09-25 2:13PM EDT61.500.150.150.20-0.15-50.00%47988.28%
BOIL230929C000620002023-09-25 2:26PM EDT62.000.150.100.20-0.10-40.00%3412588.67%
BOIL230929C000625002023-09-25 1:19PM EDT62.500.200.100.20-0.05-20.00%256591.99%
BOIL230929C000630002023-09-25 11:45AM EDT63.000.140.050.15-0.10-41.67%1528487.89%
BOIL230929C000640002023-09-25 10:26AM EDT64.000.180.050.15+0.01+5.88%86394.14%
BOIL230929C000650002023-09-25 2:23PM EDT65.000.090.050.10-0.06-40.00%7744694.92%
BOIL230929C000660002023-09-25 2:27PM EDT66.000.050.000.10-0.05-50.00%4621694.53%
BOIL230929C000670002023-09-22 10:03AM EDT67.000.110.000.100.00-511399.22%
BOIL230929C000680002023-09-22 3:02PM EDT68.000.100.000.150.00-2787111.33%
BOIL230929C000685002023-09-22 2:27PM EDT68.500.050.000.150.00-432114.06%
BOIL230929C000690002023-09-22 10:03AM EDT69.000.050.000.100.00-10140109.38%
BOIL230929C000695002023-09-22 1:24PM EDT69.500.050.000.150.00-3129119.14%
BOIL230929C000700002023-09-25 10:27AM EDT70.000.080.000.15+0.03+60.00%4223121.88%
BOIL230929C000705002023-09-22 3:00PM EDT70.500.050.000.750.00-14191168.75%
BOIL230929C000710002023-09-21 2:34PM EDT71.000.030.000.750.00-8062171.68%
BOIL230929C000715002023-09-21 2:37PM EDT71.500.040.000.100.00-160131121.48%
BOIL230929C000720002023-09-21 2:27PM EDT72.000.030.000.250.00-4034142.97%
BOIL230929C000725002023-09-21 2:26PM EDT72.500.020.000.150.00-5164133.59%
BOIL230929C000730002023-09-22 12:13PM EDT73.000.030.000.550.00-1100171.68%
BOIL230929C000735002023-09-19 11:02AM EDT73.500.350.000.250.00-1520150.39%
BOIL230929C000740002023-09-21 2:12PM EDT74.000.040.000.100.00-9071132.81%
BOIL230929C000750002023-09-25 11:11AM EDT75.000.050.000.05+0.03+150.00%673125.00%
BOIL230929C000755002023-09-18 1:47PM EDT75.500.17-0.250.00--2181.64%
BOIL230929C000760002023-09-12 10:55AM EDT76.000.350.000.200.00-12156.64%
BOIL230929C000770002023-09-11 11:03AM EDT77.000.210.000.100.00-14146.09%
BOIL230929C000775002023-09-12 10:05AM EDT77.500.220.000.150.00-36156.64%
BOIL230929C000780002023-09-19 11:08AM EDT78.000.18-0.100.00--7165.63%
BOIL230929C000785002023-09-15 1:26PM EDT78.500.200.000.750.00-12213.28%
BOIL230929C000790002023-09-18 9:53AM EDT79.000.12-0.750.00--2253.13%
BOIL230929C000800002023-09-21 9:31AM EDT80.000.050.000.050.00-3156145.31%
BOIL230929C000805002023-09-14 10:02AM EDT80.500.250.000.200.00-45176.56%
BOIL230929C000810002023-09-06 10:48AM EDT81.000.500.000.200.00-11178.91%
BOIL230929C000815002023-09-21 10:01AM EDT81.500.05-0.100.00--2180.86%
BOIL230929C000820002023-09-18 12:40PM EDT82.000.080.000.000.00-12850.00%
BOIL230929C000850002023-09-19 3:17PM EDT85.000.050.000.050.00-779162.50%
BOIL230929C000900002023-09-25 10:02AM EDT90.000.040.000.05-0.01-20.00%2229179.69%
PutsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BOIL230929P000400002023-09-22 3:58PM EDT40.000.050.000.050.00-100378105.47%
BOIL230929P000410002023-09-22 12:57PM EDT41.000.10-0.050.00--13107.81%
BOIL230929P000420002023-09-25 9:52AM EDT42.000.060.000.10-0.10-62.50%238498.44%
BOIL230929P000430002023-09-25 9:30AM EDT43.000.150.050.150.00-2092101.56%
BOIL230929P000440002023-09-25 2:15PM EDT44.000.100.050.15-0.12-54.55%704692.19%
BOIL230929P000450002023-09-25 1:02PM EDT45.000.150.100.20-0.16-51.61%9650790.23%
BOIL230929P000460002023-09-25 11:58AM EDT46.000.190.200.25-0.21-52.50%2218688.67%
BOIL230929P000470002023-09-25 12:53PM EDT47.000.300.300.35-0.30-50.00%2114686.72%
BOIL230929P000480002023-09-25 2:15PM EDT48.000.500.450.55-0.35-41.18%8928487.30%
BOIL230929P000490002023-09-25 2:15PM EDT49.000.750.650.75-0.35-31.82%5830086.13%
BOIL230929P000500002023-09-25 2:44PM EDT50.000.940.951.00-0.45-32.37%11572485.74%
BOIL230929P000505002023-09-25 1:16PM EDT50.501.151.051.15-0.53-31.55%286483.79%
BOIL230929P000510002023-09-25 1:24PM EDT51.001.401.301.35-0.45-24.32%10329685.64%
BOIL230929P000515002023-09-25 2:28PM EDT51.501.351.501.55-0.70-34.15%133585.45%
BOIL230929P000520002023-09-25 1:58PM EDT52.001.801.751.80-0.49-21.40%9039086.57%
BOIL230929P000525002023-09-25 3:05PM EDT52.502.021.952.05-0.58-22.31%11712585.84%
BOIL230929P000530002023-09-25 2:23PM EDT53.002.212.252.35-0.71-24.32%7446387.40%
BOIL230929P000535002023-09-25 2:03PM EDT53.502.702.552.65-0.96-26.23%4414388.28%
BOIL230929P000540002023-09-25 2:44PM EDT54.002.842.803.00-0.81-22.19%39188.38%
BOIL230929P000545002023-09-22 3:12PM EDT54.503.853.103.300.00-42787.79%
BOIL230929P000550002023-09-25 12:40PM EDT55.003.093.503.70-1.08-25.90%25466590.72%
BOIL230929P000555002023-09-25 3:03PM EDT55.503.953.804.00-0.34-7.93%171988.77%
BOIL230929P000560002023-09-25 3:01PM EDT56.004.204.104.40-0.70-14.29%179488.28%
BOIL230929P000565002023-09-25 12:41PM EDT56.504.704.604.80-1.10-18.97%83291.89%
BOIL230929P000570002023-09-25 12:30PM EDT57.004.205.005.20-1.39-24.87%8417192.58%
BOIL230929P000575002023-09-25 1:32PM EDT57.505.705.405.50+0.55+10.68%20219490.14%
BOIL230929P000580002023-09-25 12:31PM EDT58.005.005.806.00-1.50-23.08%22535792.38%
BOIL230929P000585002023-09-25 1:32PM EDT58.506.506.306.50-0.90-12.16%10997.36%
BOIL230929P000590002023-09-25 11:28AM EDT59.005.816.706.90-2.47-29.83%156096.00%
BOIL230929P000595002023-09-25 2:25PM EDT59.507.007.107.40+0.33+4.95%82597.27%
BOIL230929P000600002023-09-25 2:27PM EDT60.007.157.607.80-1.76-19.75%1324198.05%
BOIL230929P000605002023-09-25 12:40PM EDT60.507.508.008.30-1.07-12.49%1698.54%
BOIL230929P000610002023-09-25 11:26AM EDT61.007.338.508.80-1.77-19.45%122102.54%
BOIL230929P000615002023-09-18 9:51AM EDT61.507.719.009.100.00--197.85%
BOIL230929P000620002023-09-19 10:59AM EDT62.009.229.509.70+4.32+88.16%126106.25%
BOIL230929P000625002023-09-25 10:42AM EDT62.508.9010.0010.20-2.30-20.54%13109.96%
BOIL230929P000630002023-09-25 10:00AM EDT63.009.0010.4010.70+0.13+1.47%441108.79%
BOIL230929P000640002023-09-25 10:39AM EDT64.009.9311.4011.70-1.95-16.41%148115.82%
BOIL230929P000650002023-09-25 10:08AM EDT65.0011.4012.4012.70-0.65-5.39%125122.66%
BOIL230929P000660002023-09-21 1:00PM EDT66.0014.3013.4013.600.00-16123.44%
BOIL230929P000670002023-09-25 10:24AM EDT67.0013.3314.4014.60+3.65+37.71%522129.69%
BOIL230929P000680002023-09-25 12:43PM EDT68.0014.9015.4015.60+1.10+7.97%125135.94%
BOIL230929P000690002023-09-19 2:23PM EDT69.0011.3016.4016.600.00-67141.80%
BOIL230929P000700002023-09-20 9:34AM EDT70.0016.6717.4017.600.00-3032147.66%
BOIL230929P000710002023-08-22 10:32AM EDT71.0013.2019.4020.300.00-35258.01%
BOIL230929P000720002023-09-15 1:01PM EDT72.0017.3019.4019.600.00-11158.59%
BOIL230929P000725002023-09-18 10:11AM EDT72.5017.3019.9020.100.00--1161.33%
BOIL230929P000730002023-09-12 12:37PM EDT73.0016.0020.4020.600.00-19164.06%
BOIL230929P000765002023-09-25 2:35PM EDT76.5023.7023.8024.00+6.00+33.90%50163.67%
BOIL230929P000780002023-08-22 10:12AM EDT78.0017.8026.3027.100.00--5296.00%
BOIL230929P000800002023-09-05 3:35PM EDT80.0023.7127.2027.600.00-40179.69%
BOIL230929P000815002023-09-19 11:26AM EDT81.5022.6028.9029.100.00--0205.86%
BOIL230929P000820002023-09-20 9:34AM EDT82.0028.9629.3029.800.00-150216.02%