ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240510C00010000 | 2024-05-06 9:30AM EDT | 10.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BOIL240510C00010500 | 2024-05-02 3:27PM EDT | 10.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BOIL240510C00011000 | 2024-05-06 1:33PM EDT | 11.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BOIL240510C00011500 | 2024-04-29 1:59PM EDT | 11.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BOIL240510C00012000 | 2024-05-06 10:59AM EDT | 12.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BOIL240510C00012500 | 2024-05-06 11:43AM EDT | 12.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BOIL240510C00013000 | 2024-05-06 3:13PM EDT | 13.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| BOIL240510C00013500 | 2024-05-06 3:56PM EDT | 13.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 0.00% |
| BOIL240510C00014000 | 2024-05-06 3:55PM EDT | 14.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 0.00% |
| BOIL240510C00014500 | 2024-05-06 3:45PM EDT | 14.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 0.00% |
| BOIL240510C00015000 | 2024-05-06 3:44PM EDT | 15.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,531 | 0 | 0.00% |
| BOIL240510C00015500 | 2024-05-06 3:58PM EDT | 15.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,365 | 0 | 6.25% |
| BOIL240510C00016000 | 2024-05-06 3:49PM EDT | 16.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,989 | 0 | 12.50% |
| BOIL240510C00016500 | 2024-05-06 3:52PM EDT | 16.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 25.00% |
| BOIL240510C00017000 | 2024-05-06 3:48PM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 25.00% |
| BOIL240510C00017500 | 2024-05-06 3:12PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 50.00% |
| BOIL240510C00018000 | 2024-05-06 3:12PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,996 | 0 | 50.00% |
| BOIL240510C00018500 | 2024-05-06 3:12PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| BOIL240510C00019000 | 2024-05-06 9:30AM EDT | 19.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BOIL240510C00019500 | 2024-04-24 10:09AM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BOIL240510C00020000 | 2024-05-06 12:22PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| BOIL240510C00021000 | 2024-05-06 10:21AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BOIL240510C00021500 | 2024-05-06 11:48AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BOIL240510C00022000 | 2024-05-06 10:48AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| BOIL240510C00023000 | 2024-05-03 2:44PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| BOIL240510C00023500 | 2024-05-06 9:47AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| BOIL240510C00024000 | 2024-05-06 9:46AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BOIL240510C00025000 | 2024-05-06 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240510P00005000 | 2024-04-30 10:21AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BOIL240510P00007000 | 2024-04-04 1:48PM EDT | 7.00 | 0.06 | 0.00 | 0.64 | 0.00 | - | 3 | 6 | 595.31% |
| BOIL240510P00007500 | 2024-04-15 2:08PM EDT | 7.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BOIL240510P00008500 | 2024-04-09 1:42PM EDT | 8.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BOIL240510P00009000 | 2024-04-15 2:31PM EDT | 9.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| BOIL240510P00009500 | 2024-04-11 3:23PM EDT | 9.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BOIL240510P00010000 | 2024-05-06 2:03PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BOIL240510P00010500 | 2024-05-06 9:43AM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BOIL240510P00011000 | 2024-05-06 3:08PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| BOIL240510P00011500 | 2024-05-06 12:47PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| BOIL240510P00012000 | 2024-05-06 2:07PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| BOIL240510P00012500 | 2024-05-06 2:13PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| BOIL240510P00013000 | 2024-05-06 3:56PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 50.00% |
| BOIL240510P00013500 | 2024-05-06 3:53PM EDT | 13.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 746 | 0 | 25.00% |
| BOIL240510P00014000 | 2024-05-06 3:59PM EDT | 14.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,994 | 0 | 25.00% |
| BOIL240510P00014500 | 2024-05-06 3:44PM EDT | 14.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,442 | 0 | 12.50% |
| BOIL240510P00015000 | 2024-05-06 3:58PM EDT | 15.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2,675 | 0 | 3.13% |
| BOIL240510P00015500 | 2024-05-06 3:59PM EDT | 15.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 900 | 0 | 0.00% |
| BOIL240510P00016000 | 2024-05-06 3:32PM EDT | 16.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| BOIL240510P00016500 | 2024-05-06 2:39PM EDT | 16.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BOIL240510P00017000 | 2024-05-06 2:56PM EDT | 17.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| BOIL240510P00017500 | 2024-05-06 11:33AM EDT | 17.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BOIL240510P00018000 | 2024-05-06 2:27PM EDT | 18.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.