ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL230929C00040000 | 2023-09-25 10:00AM EDT | 40.00 | 13.60 | 12.50 | 12.80 | +1.13 | +9.06% | 1 | 9 | 125.78% |
| BOIL230929C00041000 | 2023-09-25 10:02AM EDT | 41.00 | 12.50 | 11.50 | 11.70 | +2.40 | +23.76% | 1 | 1 | 0.00% |
| BOIL230929C00042000 | 2023-09-22 3:55PM EDT | 42.00 | 10.40 | 10.40 | 10.70 | 0.00 | - | - | 3 | 0.00% |
| BOIL230929C00044000 | 2023-09-21 1:21PM EDT | 44.00 | 7.60 | 8.50 | 8.80 | 0.00 | - | - | 1 | 88.28% |
| BOIL230929C00045000 | 2023-09-22 12:36PM EDT | 45.00 | 9.10 | 7.60 | 7.80 | +2.36 | +35.01% | 1 | 13 | 78.91% |
| BOIL230929C00046000 | 2023-09-25 1:42PM EDT | 46.00 | 6.90 | 6.60 | 6.90 | +1.07 | +18.35% | 3 | 10 | 58.59% |
| BOIL230929C00047000 | 2023-09-25 9:33AM EDT | 47.00 | 6.35 | 5.80 | 6.00 | +1.15 | +22.12% | 7 | 14 | 73.44% |
| BOIL230929C00048000 | 2023-09-25 10:47AM EDT | 48.00 | 6.29 | 4.90 | 5.10 | +1.29 | +25.80% | 1 | 14 | 71.68% |
| BOIL230929C00049000 | 2023-09-25 10:29AM EDT | 49.00 | 5.61 | 4.10 | 4.40 | +1.31 | +30.47% | 1 | 19 | 76.47% |
| BOIL230929C00050000 | 2023-09-25 2:26PM EDT | 50.00 | 3.80 | 3.40 | 3.70 | +0.20 | +5.56% | 88 | 68 | 78.71% |
| BOIL230929C00050500 | 2023-09-25 9:43AM EDT | 50.50 | 3.80 | 3.10 | 3.30 | +0.50 | +15.15% | 2 | 38 | 78.32% |
| BOIL230929C00051000 | 2023-09-25 2:14PM EDT | 51.00 | 2.90 | 2.80 | 3.10 | -0.24 | -7.64% | 24 | 37 | 81.45% |
| BOIL230929C00051500 | 2023-09-25 12:02PM EDT | 51.50 | 3.60 | 2.55 | 2.75 | +0.77 | +27.21% | 15 | 29 | 81.45% |
| BOIL230929C00052000 | 2023-09-25 2:03PM EDT | 52.00 | 2.25 | 2.25 | 2.45 | -0.37 | -14.12% | 100 | 236 | 80.57% |
| BOIL230929C00052500 | 2023-09-25 2:27PM EDT | 52.50 | 2.40 | 2.00 | 2.25 | +0.10 | +4.35% | 95 | 86 | 81.98% |
| BOIL230929C00053000 | 2023-09-25 2:41PM EDT | 53.00 | 1.98 | 1.75 | 2.00 | -0.17 | -7.91% | 94 | 136 | 81.54% |
| BOIL230929C00053500 | 2023-09-25 2:22PM EDT | 53.50 | 1.71 | 1.55 | 1.75 | -0.19 | -10.00% | 53 | 65 | 81.35% |
| BOIL230929C00054000 | 2023-09-25 2:40PM EDT | 54.00 | 1.55 | 1.45 | 1.55 | -0.20 | -11.43% | 128 | 184 | 83.40% |
| BOIL230929C00054500 | 2023-09-25 1:47PM EDT | 54.50 | 1.30 | 1.20 | 1.35 | -0.20 | -13.33% | 44 | 19 | 81.64% |
| BOIL230929C00055000 | 2023-09-25 2:09PM EDT | 55.00 | 1.20 | 1.05 | 1.20 | -0.20 | -14.29% | 147 | 449 | 82.28% |
| BOIL230929C00055500 | 2023-09-25 1:24PM EDT | 55.50 | 0.94 | 0.90 | 1.05 | -0.36 | -27.69% | 50 | 48 | 82.23% |
| BOIL230929C00056000 | 2023-09-25 2:37PM EDT | 56.00 | 0.90 | 0.80 | 0.90 | -0.25 | -21.74% | 140 | 294 | 82.52% |
| BOIL230929C00056500 | 2023-09-25 2:18PM EDT | 56.50 | 0.69 | 0.70 | 0.80 | -0.41 | -37.27% | 392 | 131 | 83.50% |
| BOIL230929C00057000 | 2023-09-25 2:27PM EDT | 57.00 | 0.80 | 0.60 | 0.70 | -0.15 | -15.79% | 183 | 361 | 83.79% |
| BOIL230929C00057500 | 2023-09-25 2:27PM EDT | 57.50 | 0.65 | 0.50 | 0.60 | -0.19 | -22.62% | 27 | 82 | 83.40% |
| BOIL230929C00058000 | 2023-09-25 2:00PM EDT | 58.00 | 0.45 | 0.45 | 0.55 | -0.26 | -36.62% | 105 | 333 | 85.35% |
| BOIL230929C00058500 | 2023-09-25 2:27PM EDT | 58.50 | 0.50 | 0.35 | 0.45 | -0.05 | -9.09% | 50 | 29 | 83.59% |
| BOIL230929C00059000 | 2023-09-25 1:09PM EDT | 59.00 | 0.40 | 0.30 | 0.40 | -0.20 | -33.33% | 14 | 75 | 84.47% |
| BOIL230929C00059500 | 2023-09-25 11:17AM EDT | 59.50 | 0.49 | 0.25 | 0.35 | -0.01 | -2.00% | 12 | 39 | 84.77% |
| BOIL230929C00060000 | 2023-09-25 2:50PM EDT | 60.00 | 0.25 | 0.25 | 0.30 | -0.20 | -44.44% | 198 | 381 | 86.72% |
| BOIL230929C00060500 | 2023-09-25 12:44PM EDT | 60.50 | 0.25 | 0.20 | 0.30 | -0.13 | -34.21% | 28 | 99 | 88.48% |
| BOIL230929C00061000 | 2023-09-25 12:31PM EDT | 61.00 | 0.27 | 0.15 | 0.25 | -0.08 | -22.86% | 90 | 84 | 87.30% |
| BOIL230929C00061500 | 2023-09-25 2:13PM EDT | 61.50 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 4 | 79 | 88.28% |
| BOIL230929C00062000 | 2023-09-25 2:26PM EDT | 62.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 34 | 125 | 88.67% |
| BOIL230929C00062500 | 2023-09-25 1:19PM EDT | 62.50 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 25 | 65 | 91.99% |
| BOIL230929C00063000 | 2023-09-25 11:45AM EDT | 63.00 | 0.14 | 0.05 | 0.15 | -0.10 | -41.67% | 15 | 284 | 87.89% |
| BOIL230929C00064000 | 2023-09-25 10:26AM EDT | 64.00 | 0.18 | 0.05 | 0.15 | +0.01 | +5.88% | 8 | 63 | 94.14% |
| BOIL230929C00065000 | 2023-09-25 2:23PM EDT | 65.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 77 | 446 | 94.92% |
| BOIL230929C00066000 | 2023-09-25 2:27PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 46 | 216 | 94.53% |
| BOIL230929C00067000 | 2023-09-22 10:03AM EDT | 67.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 5 | 113 | 99.22% |
| BOIL230929C00068000 | 2023-09-22 3:02PM EDT | 68.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 27 | 87 | 111.33% |
| BOIL230929C00068500 | 2023-09-22 2:27PM EDT | 68.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 32 | 114.06% |
| BOIL230929C00069000 | 2023-09-22 10:03AM EDT | 69.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 140 | 109.38% |
| BOIL230929C00069500 | 2023-09-22 1:24PM EDT | 69.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 31 | 29 | 119.14% |
| BOIL230929C00070000 | 2023-09-25 10:27AM EDT | 70.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 4 | 223 | 121.88% |
| BOIL230929C00070500 | 2023-09-22 3:00PM EDT | 70.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 141 | 91 | 168.75% |
| BOIL230929C00071000 | 2023-09-21 2:34PM EDT | 71.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 80 | 62 | 171.68% |
| BOIL230929C00071500 | 2023-09-21 2:37PM EDT | 71.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 160 | 131 | 121.48% |
| BOIL230929C00072000 | 2023-09-21 2:27PM EDT | 72.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 40 | 34 | 142.97% |
| BOIL230929C00072500 | 2023-09-21 2:26PM EDT | 72.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 51 | 64 | 133.59% |
| BOIL230929C00073000 | 2023-09-22 12:13PM EDT | 73.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 1 | 100 | 171.68% |
| BOIL230929C00073500 | 2023-09-19 11:02AM EDT | 73.50 | 0.35 | 0.00 | 0.25 | 0.00 | - | 15 | 20 | 150.39% |
| BOIL230929C00074000 | 2023-09-21 2:12PM EDT | 74.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 90 | 71 | 132.81% |
| BOIL230929C00075000 | 2023-09-25 11:11AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 6 | 73 | 125.00% |
| BOIL230929C00075500 | 2023-09-18 1:47PM EDT | 75.50 | 0.17 | - | 0.25 | 0.00 | - | - | 2 | 181.64% |
| BOIL230929C00076000 | 2023-09-12 10:55AM EDT | 76.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 156.64% |
| BOIL230929C00077000 | 2023-09-11 11:03AM EDT | 77.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 146.09% |
| BOIL230929C00077500 | 2023-09-12 10:05AM EDT | 77.50 | 0.22 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 156.64% |
| BOIL230929C00078000 | 2023-09-19 11:08AM EDT | 78.00 | 0.18 | - | 0.10 | 0.00 | - | - | 7 | 165.63% |
| BOIL230929C00078500 | 2023-09-15 1:26PM EDT | 78.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 213.28% |
| BOIL230929C00079000 | 2023-09-18 9:53AM EDT | 79.00 | 0.12 | - | 0.75 | 0.00 | - | - | 2 | 253.13% |
| BOIL230929C00080000 | 2023-09-21 9:31AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 156 | 145.31% |
| BOIL230929C00080500 | 2023-09-14 10:02AM EDT | 80.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 176.56% |
| BOIL230929C00081000 | 2023-09-06 10:48AM EDT | 81.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 178.91% |
| BOIL230929C00081500 | 2023-09-21 10:01AM EDT | 81.50 | 0.05 | - | 0.10 | 0.00 | - | - | 2 | 180.86% |
| BOIL230929C00082000 | 2023-09-18 12:40PM EDT | 82.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| BOIL230929C00085000 | 2023-09-19 3:17PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 79 | 162.50% |
| BOIL230929C00090000 | 2023-09-25 10:02AM EDT | 90.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 229 | 179.69% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL230929P00040000 | 2023-09-22 3:58PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 378 | 105.47% |
| BOIL230929P00041000 | 2023-09-22 12:57PM EDT | 41.00 | 0.10 | - | 0.05 | 0.00 | - | - | 13 | 107.81% |
| BOIL230929P00042000 | 2023-09-25 9:52AM EDT | 42.00 | 0.06 | 0.00 | 0.10 | -0.10 | -62.50% | 23 | 84 | 98.44% |
| BOIL230929P00043000 | 2023-09-25 9:30AM EDT | 43.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 20 | 92 | 101.56% |
| BOIL230929P00044000 | 2023-09-25 2:15PM EDT | 44.00 | 0.10 | 0.05 | 0.15 | -0.12 | -54.55% | 70 | 46 | 92.19% |
| BOIL230929P00045000 | 2023-09-25 1:02PM EDT | 45.00 | 0.15 | 0.10 | 0.20 | -0.16 | -51.61% | 96 | 507 | 90.23% |
| BOIL230929P00046000 | 2023-09-25 11:58AM EDT | 46.00 | 0.19 | 0.20 | 0.25 | -0.21 | -52.50% | 22 | 186 | 88.67% |
| BOIL230929P00047000 | 2023-09-25 12:53PM EDT | 47.00 | 0.30 | 0.30 | 0.35 | -0.30 | -50.00% | 21 | 146 | 86.72% |
| BOIL230929P00048000 | 2023-09-25 2:15PM EDT | 48.00 | 0.50 | 0.45 | 0.55 | -0.35 | -41.18% | 89 | 284 | 87.30% |
| BOIL230929P00049000 | 2023-09-25 2:15PM EDT | 49.00 | 0.75 | 0.65 | 0.75 | -0.35 | -31.82% | 58 | 300 | 86.13% |
| BOIL230929P00050000 | 2023-09-25 2:44PM EDT | 50.00 | 0.94 | 0.95 | 1.00 | -0.45 | -32.37% | 115 | 724 | 85.74% |
| BOIL230929P00050500 | 2023-09-25 1:16PM EDT | 50.50 | 1.15 | 1.05 | 1.15 | -0.53 | -31.55% | 28 | 64 | 83.79% |
| BOIL230929P00051000 | 2023-09-25 1:24PM EDT | 51.00 | 1.40 | 1.30 | 1.35 | -0.45 | -24.32% | 103 | 296 | 85.64% |
| BOIL230929P00051500 | 2023-09-25 2:28PM EDT | 51.50 | 1.35 | 1.50 | 1.55 | -0.70 | -34.15% | 13 | 35 | 85.45% |
| BOIL230929P00052000 | 2023-09-25 1:58PM EDT | 52.00 | 1.80 | 1.75 | 1.80 | -0.49 | -21.40% | 90 | 390 | 86.57% |
| BOIL230929P00052500 | 2023-09-25 3:05PM EDT | 52.50 | 2.02 | 1.95 | 2.05 | -0.58 | -22.31% | 117 | 125 | 85.84% |
| BOIL230929P00053000 | 2023-09-25 2:23PM EDT | 53.00 | 2.21 | 2.25 | 2.35 | -0.71 | -24.32% | 74 | 463 | 87.40% |
| BOIL230929P00053500 | 2023-09-25 2:03PM EDT | 53.50 | 2.70 | 2.55 | 2.65 | -0.96 | -26.23% | 44 | 143 | 88.28% |
| BOIL230929P00054000 | 2023-09-25 2:44PM EDT | 54.00 | 2.84 | 2.80 | 3.00 | -0.81 | -22.19% | 3 | 91 | 88.38% |
| BOIL230929P00054500 | 2023-09-22 3:12PM EDT | 54.50 | 3.85 | 3.10 | 3.30 | 0.00 | - | 4 | 27 | 87.79% |
| BOIL230929P00055000 | 2023-09-25 12:40PM EDT | 55.00 | 3.09 | 3.50 | 3.70 | -1.08 | -25.90% | 254 | 665 | 90.72% |
| BOIL230929P00055500 | 2023-09-25 3:03PM EDT | 55.50 | 3.95 | 3.80 | 4.00 | -0.34 | -7.93% | 17 | 19 | 88.77% |
| BOIL230929P00056000 | 2023-09-25 3:01PM EDT | 56.00 | 4.20 | 4.10 | 4.40 | -0.70 | -14.29% | 17 | 94 | 88.28% |
| BOIL230929P00056500 | 2023-09-25 12:41PM EDT | 56.50 | 4.70 | 4.60 | 4.80 | -1.10 | -18.97% | 8 | 32 | 91.89% |
| BOIL230929P00057000 | 2023-09-25 12:30PM EDT | 57.00 | 4.20 | 5.00 | 5.20 | -1.39 | -24.87% | 84 | 171 | 92.58% |
| BOIL230929P00057500 | 2023-09-25 1:32PM EDT | 57.50 | 5.70 | 5.40 | 5.50 | +0.55 | +10.68% | 202 | 194 | 90.14% |
| BOIL230929P00058000 | 2023-09-25 12:31PM EDT | 58.00 | 5.00 | 5.80 | 6.00 | -1.50 | -23.08% | 225 | 357 | 92.38% |
| BOIL230929P00058500 | 2023-09-25 1:32PM EDT | 58.50 | 6.50 | 6.30 | 6.50 | -0.90 | -12.16% | 10 | 9 | 97.36% |
| BOIL230929P00059000 | 2023-09-25 11:28AM EDT | 59.00 | 5.81 | 6.70 | 6.90 | -2.47 | -29.83% | 15 | 60 | 96.00% |
| BOIL230929P00059500 | 2023-09-25 2:25PM EDT | 59.50 | 7.00 | 7.10 | 7.40 | +0.33 | +4.95% | 8 | 25 | 97.27% |
| BOIL230929P00060000 | 2023-09-25 2:27PM EDT | 60.00 | 7.15 | 7.60 | 7.80 | -1.76 | -19.75% | 13 | 241 | 98.05% |
| BOIL230929P00060500 | 2023-09-25 12:40PM EDT | 60.50 | 7.50 | 8.00 | 8.30 | -1.07 | -12.49% | 1 | 6 | 98.54% |
| BOIL230929P00061000 | 2023-09-25 11:26AM EDT | 61.00 | 7.33 | 8.50 | 8.80 | -1.77 | -19.45% | 1 | 22 | 102.54% |
| BOIL230929P00061500 | 2023-09-18 9:51AM EDT | 61.50 | 7.71 | 9.00 | 9.10 | 0.00 | - | - | 1 | 97.85% |
| BOIL230929P00062000 | 2023-09-19 10:59AM EDT | 62.00 | 9.22 | 9.50 | 9.70 | +4.32 | +88.16% | 1 | 26 | 106.25% |
| BOIL230929P00062500 | 2023-09-25 10:42AM EDT | 62.50 | 8.90 | 10.00 | 10.20 | -2.30 | -20.54% | 1 | 3 | 109.96% |
| BOIL230929P00063000 | 2023-09-25 10:00AM EDT | 63.00 | 9.00 | 10.40 | 10.70 | +0.13 | +1.47% | 4 | 41 | 108.79% |
| BOIL230929P00064000 | 2023-09-25 10:39AM EDT | 64.00 | 9.93 | 11.40 | 11.70 | -1.95 | -16.41% | 1 | 48 | 115.82% |
| BOIL230929P00065000 | 2023-09-25 10:08AM EDT | 65.00 | 11.40 | 12.40 | 12.70 | -0.65 | -5.39% | 1 | 25 | 122.66% |
| BOIL230929P00066000 | 2023-09-21 1:00PM EDT | 66.00 | 14.30 | 13.40 | 13.60 | 0.00 | - | 1 | 6 | 123.44% |
| BOIL230929P00067000 | 2023-09-25 10:24AM EDT | 67.00 | 13.33 | 14.40 | 14.60 | +3.65 | +37.71% | 5 | 22 | 129.69% |
| BOIL230929P00068000 | 2023-09-25 12:43PM EDT | 68.00 | 14.90 | 15.40 | 15.60 | +1.10 | +7.97% | 1 | 25 | 135.94% |
| BOIL230929P00069000 | 2023-09-19 2:23PM EDT | 69.00 | 11.30 | 16.40 | 16.60 | 0.00 | - | 6 | 7 | 141.80% |
| BOIL230929P00070000 | 2023-09-20 9:34AM EDT | 70.00 | 16.67 | 17.40 | 17.60 | 0.00 | - | 30 | 32 | 147.66% |
| BOIL230929P00071000 | 2023-08-22 10:32AM EDT | 71.00 | 13.20 | 19.40 | 20.30 | 0.00 | - | 3 | 5 | 258.01% |
| BOIL230929P00072000 | 2023-09-15 1:01PM EDT | 72.00 | 17.30 | 19.40 | 19.60 | 0.00 | - | 1 | 1 | 158.59% |
| BOIL230929P00072500 | 2023-09-18 10:11AM EDT | 72.50 | 17.30 | 19.90 | 20.10 | 0.00 | - | - | 1 | 161.33% |
| BOIL230929P00073000 | 2023-09-12 12:37PM EDT | 73.00 | 16.00 | 20.40 | 20.60 | 0.00 | - | 1 | 9 | 164.06% |
| BOIL230929P00076500 | 2023-09-25 2:35PM EDT | 76.50 | 23.70 | 23.80 | 24.00 | +6.00 | +33.90% | 5 | 0 | 163.67% |
| BOIL230929P00078000 | 2023-08-22 10:12AM EDT | 78.00 | 17.80 | 26.30 | 27.10 | 0.00 | - | - | 5 | 296.00% |
| BOIL230929P00080000 | 2023-09-05 3:35PM EDT | 80.00 | 23.71 | 27.20 | 27.60 | 0.00 | - | 4 | 0 | 179.69% |
| BOIL230929P00081500 | 2023-09-19 11:26AM EDT | 81.50 | 22.60 | 28.90 | 29.10 | 0.00 | - | - | 0 | 205.86% |
| BOIL230929P00082000 | 2023-09-20 9:34AM EDT | 82.00 | 28.96 | 29.30 | 29.80 | 0.00 | - | 15 | 0 | 216.02% |
© 2023 Yahoo. All rights reserved.
