ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240503C00000500 | 2024-04-29 10:04AM EDT | 0.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BOIL240503C00008500 | 2024-04-26 1:29PM EDT | 8.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BOIL240503C00010000 | 2024-04-30 10:03AM EDT | 10.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BOIL240503C00010500 | 2024-04-25 2:59PM EDT | 10.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.00% |
| BOIL240503C00011000 | 2024-04-30 3:14PM EDT | 11.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BOIL240503C00011500 | 2024-04-30 3:56PM EDT | 11.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BOIL240503C00012000 | 2024-04-30 3:56PM EDT | 12.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| BOIL240503C00012500 | 2024-04-30 3:57PM EDT | 12.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| BOIL240503C00013000 | 2024-04-30 3:58PM EDT | 13.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 757 | 0 | 0.00% |
| BOIL240503C00013500 | 2024-04-30 3:59PM EDT | 13.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,375 | 0 | 6.25% |
| BOIL240503C00014000 | 2024-04-30 3:59PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,057 | 0 | 12.50% |
| BOIL240503C00014500 | 2024-04-30 3:57PM EDT | 14.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,411 | 0 | 25.00% |
| BOIL240503C00015000 | 2024-04-30 3:59PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,117 | 0 | 25.00% |
| BOIL240503C00015500 | 2024-04-30 2:20PM EDT | 15.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 50.00% |
| BOIL240503C00016000 | 2024-04-30 2:24PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| BOIL240503C00016500 | 2024-04-30 12:28PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BOIL240503C00017000 | 2024-04-30 2:07PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 50.00% |
| BOIL240503C00017500 | 2024-04-30 12:06PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BOIL240503C00018000 | 2024-04-30 1:27PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| BOIL240503C00018500 | 2024-04-29 3:55PM EDT | 18.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BOIL240503C00019000 | 2024-04-25 3:28PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| BOIL240503C00019500 | 2024-04-26 3:58PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BOIL240503C00020000 | 2024-04-29 11:01AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BOIL240503C00021000 | 2024-04-15 10:47AM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BOIL240503C00023000 | 2024-04-26 2:52PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240503P00007000 | 2024-04-22 1:04PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BOIL240503P00008000 | 2024-04-22 9:53AM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BOIL240503P00009000 | 2024-03-27 12:33PM EDT | 9.00 | 0.27 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 542.97% |
| BOIL240503P00009500 | 2024-04-04 9:31AM EDT | 9.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BOIL240503P00010000 | 2024-04-30 3:06PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BOIL240503P00010500 | 2024-04-30 1:15PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| BOIL240503P00011000 | 2024-04-30 3:53PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BOIL240503P00011500 | 2024-04-30 3:08PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| BOIL240503P00012000 | 2024-04-30 3:41PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| BOIL240503P00012500 | 2024-04-30 3:59PM EDT | 12.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 25.00% |
| BOIL240503P00013000 | 2024-04-30 3:49PM EDT | 13.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 739 | 0 | 12.50% |
| BOIL240503P00013500 | 2024-04-30 3:56PM EDT | 13.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 698 | 0 | 0.00% |
| BOIL240503P00014000 | 2024-04-30 3:57PM EDT | 14.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 0.00% |
| BOIL240503P00014500 | 2024-04-30 2:15PM EDT | 14.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| BOIL240503P00015000 | 2024-04-30 3:00PM EDT | 15.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BOIL240503P00015500 | 2024-04-30 3:50PM EDT | 15.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BOIL240503P00016000 | 2024-04-29 1:50PM EDT | 16.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BOIL240503P00016500 | 2024-04-29 10:29AM EDT | 16.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BOIL240503P00017000 | 2024-04-30 11:13AM EDT | 17.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BOIL240503P00017500 | 2024-04-23 2:01PM EDT | 17.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| BOIL240503P00018000 | 2024-04-24 9:56AM EDT | 18.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BOIL240503P00019000 | 2024-04-03 11:15AM EDT | 19.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BOIL240503P00020000 | 2024-04-02 11:01AM EDT | 20.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.