Canada markets close in 4 hours 11 minutes

ProShares Ultra Bloomberg Natural Gas (BOIL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.67-0.24 (-1.15%)
As of 11:49AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BOIL240524C000005002024-05-15 11:28AM EDT0.5016.0218.3522.300.00--42,462.50%
BOIL240524C000090002024-05-10 10:57AM EDT9.006.7711.1512.300.00-500406.25%
BOIL240524C000100002024-04-29 11:12AM EDT10.004.019.0511.900.00-16269803.13%
BOIL240524C000105002024-05-20 1:19PM EDT10.509.909.0011.700.00-360335425.00%
BOIL240524C000110002024-05-17 1:48PM EDT11.008.308.1511.450.00-5050373.44%
BOIL240524C000120002024-05-17 9:30AM EDT12.006.447.4010.200.00-164328.13%
BOIL240524C000125002024-05-15 12:50PM EDT12.504.667.059.950.00-150186386.72%
BOIL240524C000130002024-05-17 10:15AM EDT13.005.806.759.000.00-3562319.53%
BOIL240524C000135002024-05-21 10:18AM EDT13.507.456.408.60+0.05+0.68%2169339.06%
BOIL240524C000140002024-05-21 10:32AM EDT14.007.006.507.20-0.37-5.02%3298268.75%
BOIL240524C000145002024-05-21 9:38AM EDT14.505.925.857.35-0.65-9.89%3315320.31%
BOIL240524C000150002024-05-21 11:29AM EDT15.005.805.555.90-0.20-3.33%5321176.56%
BOIL240524C000155002024-05-21 11:30AM EDT15.505.205.006.00-0.23-4.24%12312252.34%
BOIL240524C000160002024-05-21 11:31AM EDT16.004.744.255.95-0.21-4.24%18630253.91%
BOIL240524C000165002024-05-21 9:34AM EDT16.503.904.155.05-0.55-12.36%6880232.81%
BOIL240524C000170002024-05-21 9:43AM EDT17.004.113.704.65+0.11+2.75%14586225.78%
BOIL240524C000175002024-05-20 3:14PM EDT17.503.503.153.350.00-407515112.50%
BOIL240524C000180002024-05-21 10:57AM EDT18.003.102.742.97+0.09+2.99%247839124.22%
BOIL240524C000185002024-05-21 10:43AM EDT18.502.712.392.50+0.05+1.88%66294123.83%
BOIL240524C000190002024-05-21 11:19AM EDT19.002.142.002.24-0.12-5.31%42568131.25%
BOIL240524C000195002024-05-21 11:15AM EDT19.501.731.601.68-0.04-2.26%26455112.31%
BOIL240524C000200002024-05-21 11:23AM EDT20.001.401.311.37-0.15-9.68%2291,619114.06%
BOIL240524C000205002024-05-21 11:32AM EDT20.501.101.051.12-0.19-13.77%103741116.02%
BOIL240524C000210002024-05-21 11:30AM EDT21.000.820.800.86-0.20-19.61%2411,072113.48%
BOIL240524C000215002024-05-21 11:07AM EDT21.500.760.610.65-0.05-6.17%23552112.50%
BOIL240524C000220002024-05-21 11:20AM EDT22.000.500.460.49-0.16-24.24%293611112.70%
BOIL240524C000225002024-05-21 11:19AM EDT22.500.380.340.37-0.12-24.00%119315113.28%
BOIL240524C000230002024-05-21 11:31AM EDT23.000.250.250.28-0.14-35.90%302638114.26%
BOIL240524C000235002024-05-21 11:19AM EDT23.500.220.180.21-0.09-29.03%21950115.23%
BOIL240524C000240002024-05-21 9:56AM EDT24.000.140.130.17-0.08-36.36%1141,271117.58%
BOIL240524C000245002024-05-21 10:44AM EDT24.500.130.100.13-0.04-23.53%1347120.31%
BOIL240524C000250002024-05-21 11:25AM EDT25.000.090.080.10-0.06-40.00%37344122.66%
BOIL240524C000260002024-05-20 2:09PM EDT26.000.050.050.08-0.02-22.22%13378132.03%
BOIL240524C000270002024-05-20 3:34PM EDT27.000.050.020.050.00-2,1625,174132.81%
BOIL240524C000280002024-05-20 9:40AM EDT28.000.030.010.530.00-515226.56%
BOIL240524C000290002024-05-21 11:24AM EDT29.000.010.010.03-0.01-50.00%16557148.44%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BOIL240524P000070002024-04-09 10:04AM EDT7.000.150.001.270.00--10891.41%
BOIL240524P000080002024-04-16 12:49PM EDT8.000.120.000.750.00-2025682.03%
BOIL240524P000085002024-04-22 10:57AM EDT8.500.060.000.750.00-1374643.75%
BOIL240524P000090002024-05-09 10:30AM EDT9.000.200.000.750.00-189607.03%
BOIL240524P000095002024-04-29 10:48AM EDT9.500.080.000.010.00-810275.00%
BOIL240524P000100002024-05-13 10:07AM EDT10.000.020.000.010.00-280262.50%
BOIL240524P000105002024-05-20 9:48AM EDT10.500.010.000.010.00-126250.00%
BOIL240524P000110002024-05-20 9:48AM EDT11.000.010.000.750.00-293481.25%
BOIL240524P000115002024-05-20 2:49PM EDT11.500.010.000.750.00-285453.91%
BOIL240524P000120002024-05-20 9:30AM EDT12.000.010.000.010.00-3367200.00%
BOIL240524P000125002024-05-20 10:11AM EDT12.500.010.000.010.00-27375187.50%
BOIL240524P000130002024-05-21 10:19AM EDT13.000.010.000.060.00-50431218.75%
BOIL240524P000135002024-05-20 3:45PM EDT13.500.010.000.220.00-2401,083257.81%
BOIL240524P000140002024-05-21 10:49AM EDT14.000.010.000.02-0.01-50.00%18516162.50%
BOIL240524P000145002024-05-21 9:34AM EDT14.500.020.010.030.00-2426162.50%
BOIL240524P000150002024-05-21 10:56AM EDT15.000.040.010.08+0.01+33.33%6441170.31%
BOIL240524P000155002024-05-21 10:36AM EDT15.500.020.010.06-0.04-66.67%28265148.44%
BOIL240524P000160002024-05-21 9:48AM EDT16.000.030.010.060.00-157519134.38%
BOIL240524P000165002024-05-21 10:06AM EDT16.500.050.030.100.00-14551136.72%
BOIL240524P000170002024-05-21 11:07AM EDT17.000.050.020.07-0.02-25.00%30556112.50%
BOIL240524P000175002024-05-21 11:15AM EDT17.500.070.060.08-0.03-30.00%563991109.38%
BOIL240524P000180002024-05-21 11:27AM EDT18.000.100.100.12-0.04-28.57%9171,039106.25%
BOIL240524P000185002024-05-21 11:14AM EDT18.500.160.170.19-0.06-27.27%377464105.86%
BOIL240524P000190002024-05-21 11:25AM EDT19.000.250.260.28-0.07-21.87%336715103.91%
BOIL240524P000195002024-05-21 11:19AM EDT19.500.370.390.42-0.09-19.57%141508103.52%
BOIL240524P000200002024-05-21 11:29AM EDT20.000.580.550.61-0.05-7.94%157618103.13%
BOIL240524P000205002024-05-21 11:31AM EDT20.500.800.800.84-0.04-4.76%371464105.08%
BOIL240524P000210002024-05-21 11:30AM EDT21.001.101.071.11+0.01+0.92%298175105.27%
BOIL240524P000215002024-05-21 11:11AM EDT21.501.251.361.42-0.14-10.07%2056104.10%
BOIL240524P000220002024-05-21 11:07AM EDT22.001.571.721.76-0.12-7.10%30137104.10%
BOIL240524P000225002024-05-20 3:26PM EDT22.502.082.022.150.00-4598.24%
BOIL240524P000230002024-05-20 3:37PM EDT23.002.432.492.560.00-5147102.34%
BOIL240524P000235002024-05-20 3:50PM EDT23.502.862.853.350.00-12128.52%
BOIL240524P000250002024-05-17 2:43PM EDT25.005.653.504.700.00-1414183.59%