ProShares UltraShort Bloomberg Natural Gas (KOLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD240607C00037000 | 2024-05-30 1:06PM EDT | 37.00 | 14.68 | 0.25 | 5.30 | 0.00 | - | 1 | 1 | 160.16% |
| KOLD240607C00038000 | 2024-06-07 1:18PM EDT | 38.00 | 1.60 | 0.00 | 2.60 | -2.90 | -64.44% | 36 | 4 | 229.69% |
| KOLD240607C00038500 | 2024-06-07 1:37PM EDT | 38.50 | 0.75 | 0.00 | 2.65 | -9.74 | -92.85% | 15 | 1 | 103.13% |
| KOLD240607C00039000 | 2024-06-07 2:17PM EDT | 39.00 | 1.75 | 0.00 | 0.70 | -1.95 | -52.70% | 21 | 11 | 62.50% |
| KOLD240607C00040000 | 2024-06-07 2:50PM EDT | 40.00 | 0.20 | 0.00 | 0.15 | -2.87 | -93.49% | 525 | 28 | 47.66% |
| KOLD240607C00041000 | 2024-06-07 2:33PM EDT | 41.00 | 0.01 | 0.00 | 0.10 | -2.27 | -99.56% | 549 | 11 | 58.59% |
| KOLD240607C00042000 | 2024-06-07 2:49PM EDT | 42.00 | 0.02 | 0.00 | 0.05 | -1.86 | -98.94% | 1,101 | 63 | 71.88% |
| KOLD240607C00043000 | 2024-06-07 1:57PM EDT | 43.00 | 0.01 | 0.00 | 0.05 | -1.29 | -99.23% | 71 | 57 | 92.19% |
| KOLD240607C00044000 | 2024-06-07 1:21PM EDT | 44.00 | 0.03 | 0.00 | 0.05 | -0.82 | -96.47% | 16 | 65 | 110.94% |
| KOLD240607C00045000 | 2024-06-07 12:45PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | -0.54 | -94.74% | 28 | 147 | 129.69% |
| KOLD240607C00046000 | 2024-06-07 10:26AM EDT | 46.00 | 0.06 | 0.00 | 0.05 | -0.34 | -85.00% | 27 | 298 | 146.88% |
| KOLD240607C00046500 | 2024-06-06 10:43AM EDT | 46.50 | 0.50 | 0.00 | 0.05 | 0.00 | - | 30 | 36 | 154.69% |
| KOLD240607C00047000 | 2024-06-07 9:34AM EDT | 47.00 | 0.10 | 0.00 | 0.05 | -0.13 | -56.52% | 2 | 249 | 162.50% |
| KOLD240607C00047500 | 2024-06-05 12:29PM EDT | 47.50 | 1.70 | 0.00 | 0.05 | 0.00 | - | 168 | 138 | 171.88% |
| KOLD240607C00048000 | 2024-06-06 2:46PM EDT | 48.00 | 0.20 | 0.00 | 0.05 | +0.02 | +11.11% | 9 | 278 | 179.69% |
| KOLD240607C00048500 | 2024-06-06 9:42AM EDT | 48.50 | 0.19 | 0.00 | 0.05 | 0.00 | - | 42 | 146 | 187.50% |
| KOLD240607C00049000 | 2024-06-07 9:32AM EDT | 49.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 90 | 193.75% |
| KOLD240607C00050000 | 2024-06-07 1:52PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 12 | 134 | 209.38% |
| KOLD240607C00051000 | 2024-06-07 1:32PM EDT | 51.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 9 | 47 | 225.00% |
| KOLD240607C00051500 | 2024-06-07 9:30AM EDT | 51.50 | 0.05 | 0.00 | 4.30 | -0.20 | -80.00% | 1 | 9 | 692.97% |
| KOLD240607C00052000 | 2024-06-07 1:08PM EDT | 52.00 | 0.02 | 0.00 | 4.30 | -0.08 | -80.00% | 3 | 88 | 705.66% |
| KOLD240607C00052500 | 2024-06-07 1:29PM EDT | 52.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 80 | 428.13% |
| KOLD240607C00053000 | 2024-06-05 3:59PM EDT | 53.00 | 0.02 | 0.00 | 2.40 | -0.16 | -88.89% | 1 | 132 | 582.03% |
| KOLD240607C00053500 | 2024-06-06 11:20AM EDT | 53.50 | 0.10 | 0.00 | 4.30 | 0.00 | - | 200 | 211 | 741.99% |
| KOLD240607C00054000 | 2024-06-07 2:13PM EDT | 54.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 230 | 353.13% |
| KOLD240607C00055000 | 2024-06-07 9:50AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | -0.65 | -92.86% | 1 | 382 | 50.00% |
| KOLD240607C00056000 | 2024-06-06 2:43PM EDT | 56.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 87 | 290.63% |
| KOLD240607C00056500 | 2024-06-04 2:09PM EDT | 56.50 | 2.09 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 809.38% |
| KOLD240607C00057000 | 2024-06-06 1:46PM EDT | 57.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 41 | 303.13% |
| KOLD240607C00057500 | 2024-06-06 10:22AM EDT | 57.50 | 0.04 | 0.00 | 4.30 | 0.00 | - | 3 | 20 | 830.47% |
| KOLD240607C00058000 | 2024-06-07 9:40AM EDT | 58.00 | 0.01 | 0.00 | 0.05 | -0.11 | -91.67% | 1 | 297 | 315.63% |
| KOLD240607C00058500 | 2024-05-30 10:07AM EDT | 58.50 | 1.59 | 0.00 | 4.30 | 0.00 | - | 2 | 9 | 850.98% |
| KOLD240607C00059000 | 2024-06-05 2:39PM EDT | 59.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 860.94% |
| KOLD240607C00060000 | 2024-06-06 12:08PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 342 | 50.00% |
| KOLD240607C00061000 | 2024-06-05 2:32PM EDT | 61.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 25 | 899.61% |
| KOLD240607C00061500 | 2024-06-05 2:34PM EDT | 61.50 | 0.05 | 0.00 | 4.30 | 0.00 | - | 7 | 5 | 908.98% |
| KOLD240607C00062000 | 2024-06-05 2:30PM EDT | 62.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 49 | 918.36% |
| KOLD240607C00063000 | 2024-06-05 3:42PM EDT | 63.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 94 | 936.52% |
| KOLD240607C00064000 | 2024-05-30 3:23PM EDT | 64.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 224 | 129 | 954.30% |
| KOLD240607C00065000 | 2024-06-05 10:14AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 79 | 393.75% |
| KOLD240607C00065500 | 2024-05-29 3:13PM EDT | 65.50 | 0.50 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 980.08% |
| KOLD240607C00066000 | 2024-06-05 12:18PM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 477 | 403.13% |
| KOLD240607C00067000 | 2024-06-03 10:44AM EDT | 67.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 40 | 94 | 412.50% |
| KOLD240607C00067500 | 2024-06-04 1:10PM EDT | 67.50 | 0.75 | 0.00 | 4.30 | 0.00 | - | 2 | 126 | 1,012.89% |
| KOLD240607C00068000 | 2024-06-04 9:56AM EDT | 68.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 381 | 1,021.09% |
| KOLD240607C00069000 | 2024-05-30 2:21PM EDT | 69.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 10 | 40 | 1,036.72% |
| KOLD240607C00070000 | 2024-06-05 3:08PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 347 | 443.75% |
| KOLD240607C00071500 | 2024-05-30 2:29PM EDT | 71.50 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 1,074.61% |
| KOLD240607C00072000 | 2024-05-30 2:16PM EDT | 72.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 10 | 11 | 1,082.03% |
| KOLD240607C00075000 | 2024-06-04 1:33PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 210 | 50.00% |
| KOLD240607C00076000 | 2024-05-14 12:12PM EDT | 76.00 | 0.49 | 0.00 | 0.25 | 0.00 | - | 10 | 11 | 610.94% |
| KOLD240607C00076500 | 2024-05-29 3:59PM EDT | 76.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| KOLD240607C00077000 | 2024-05-30 12:43PM EDT | 77.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 3 | 59 | 620.31% |
| KOLD240607C00077500 | 2024-05-24 10:18AM EDT | 77.50 | 1.42 | 0.00 | 0.25 | 0.00 | - | 100 | 98 | 625.00% |
| KOLD240607C00078000 | 2024-05-31 2:21PM EDT | 78.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 110 | 629.69% |
| KOLD240607C00079000 | 2024-06-04 3:46PM EDT | 79.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 147 | 518.75% |
| KOLD240607C00080000 | 2024-05-31 1:34PM EDT | 80.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 292 | 315 | 528.13% |
| KOLD240607C00085000 | 2024-05-31 11:33AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 88 | 203 | 568.75% |
| KOLD240607C00090000 | 2024-05-15 3:21PM EDT | 90.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 118 | 88 | 734.38% |
| KOLD240607C00095000 | 2024-05-07 10:39AM EDT | 95.00 | 0.63 | 0.00 | 0.05 | 0.00 | - | 10 | 58 | 637.50% |
| KOLD240607C00100000 | 2024-06-05 12:01PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 155 | 668.75% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD240607P00031000 | 2024-06-06 9:34AM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 41 | 240.63% |
| KOLD240607P00032000 | 2024-06-03 9:30AM EDT | 32.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 425.00% |
| KOLD240607P00033000 | 2024-06-04 10:20AM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 94 | 185.94% |
| KOLD240607P00034000 | 2024-06-06 9:43AM EDT | 34.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 30 | 102 | 159.38% |
| KOLD240607P00035000 | 2024-06-07 1:35PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 4 | 74 | 117.19% |
| KOLD240607P00036000 | 2024-06-06 10:06AM EDT | 36.00 | 0.33 | 0.00 | 3.60 | 0.00 | - | 31 | 80 | 407.42% |
| KOLD240607P00037000 | 2024-06-07 2:08PM EDT | 37.00 | 0.05 | 0.00 | 3.60 | 0.00 | - | 3 | 50 | 354.10% |
| KOLD240607P00037500 | 2024-06-07 1:37PM EDT | 37.50 | 0.25 | 0.00 | 3.60 | +0.10 | +66.67% | 2 | 32 | 326.95% |
| KOLD240607P00038000 | 2024-06-07 1:46PM EDT | 38.00 | 0.25 | 0.00 | 0.40 | +0.12 | +92.31% | 7 | 102 | 82.62% |
| KOLD240607P00038500 | 2024-06-07 2:27PM EDT | 38.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 13 | 7 | 46.88% |
| KOLD240607P00039000 | 2024-06-07 2:35PM EDT | 39.00 | 0.10 | 0.00 | 0.15 | -0.16 | -61.54% | 341 | 187 | 35.35% |
| KOLD240607P00040000 | 2024-06-07 2:25PM EDT | 40.00 | 0.29 | 0.50 | 1.05 | -0.18 | -38.30% | 216 | 384 | 80.86% |
| KOLD240607P00041000 | 2024-06-07 2:59PM EDT | 41.00 | 1.29 | 0.05 | 4.40 | +0.64 | +98.46% | 26 | 223 | 145.70% |
| KOLD240607P00042000 | 2024-06-07 3:13PM EDT | 42.00 | 2.50 | 0.80 | 5.80 | +1.55 | +163.16% | 108 | 182 | 193.16% |
| KOLD240607P00043000 | 2024-06-07 3:00PM EDT | 43.00 | 3.20 | 0.00 | 4.80 | +2.50 | +357.14% | 23 | 202 | 299.02% |
| KOLD240607P00044000 | 2024-06-07 1:29PM EDT | 44.00 | 5.00 | 2.85 | 5.70 | +3.36 | +204.88% | 25 | 115 | 319.14% |
| KOLD240607P00045000 | 2024-06-07 3:08PM EDT | 45.00 | 5.50 | 2.85 | 6.50 | +3.22 | +141.23% | 65 | 477 | 319.92% |
| KOLD240607P00046000 | 2024-06-07 2:25PM EDT | 46.00 | 5.60 | 4.30 | 9.70 | +2.54 | +83.01% | 24 | 68 | 255.86% |
| KOLD240607P00046500 | 2024-06-06 12:14PM EDT | 46.50 | 2.30 | 3.20 | 10.00 | 0.00 | - | 4 | 13 | 642.97% |
| KOLD240607P00047000 | 2024-06-07 11:07AM EDT | 47.00 | 7.00 | 3.50 | 10.00 | +3.65 | +108.96% | 11 | 60 | 593.75% |
| KOLD240607P00047500 | 2024-06-06 12:28PM EDT | 47.50 | 3.08 | 3.60 | 10.70 | 0.00 | - | 2 | 5 | 635.55% |
| KOLD240607P00048000 | 2024-06-07 10:59AM EDT | 48.00 | 8.00 | 4.80 | 11.90 | +2.83 | +54.74% | 1 | 49 | 741.80% |
| KOLD240607P00048500 | 2024-06-03 2:40PM EDT | 48.50 | 6.45 | 5.10 | 12.40 | +2.05 | +46.59% | 1 | 24 | 757.03% |
| KOLD240607P00049000 | 2024-06-07 10:43AM EDT | 49.00 | 8.10 | 6.20 | 12.90 | +0.90 | +12.50% | 8 | 96 | 771.88% |
| KOLD240607P00050000 | 2024-06-07 1:37PM EDT | 50.00 | 10.47 | 7.00 | 13.90 | +3.21 | +44.21% | 6 | 139 | 800.59% |
| KOLD240607P00051000 | 2024-06-07 10:36AM EDT | 51.00 | 10.92 | 7.10 | 14.90 | -0.88 | -7.46% | 2 | 65 | 828.32% |
| KOLD240607P00051500 | 2024-06-07 3:15PM EDT | 51.50 | 12.00 | 8.10 | 14.30 | +6.00 | +100.00% | 4 | 4 | 691.80% |
| KOLD240607P00052000 | 2024-06-07 2:44PM EDT | 52.00 | 12.50 | 7.70 | 14.90 | +4.60 | +58.23% | 4 | 94 | 718.75% |
| KOLD240607P00052500 | 2024-06-04 9:30AM EDT | 52.50 | 6.35 | 8.20 | 16.40 | 0.00 | - | 1 | 4 | 867.97% |
| KOLD240607P00053000 | 2024-06-06 3:54PM EDT | 53.00 | 10.20 | 8.70 | 16.00 | 0.00 | - | 48 | 215 | 757.42% |
| KOLD240607P00053500 | 2024-06-05 11:42AM EDT | 53.50 | 8.25 | 9.20 | 17.80 | 0.00 | - | 1 | 4 | 945.90% |
| KOLD240607P00054000 | 2024-06-04 10:37AM EDT | 54.00 | 6.40 | 9.70 | 17.90 | 0.00 | - | 14 | 32 | 905.47% |
| KOLD240607P00055000 | 2024-06-07 9:30AM EDT | 55.00 | 12.80 | 12.20 | 18.80 | +1.68 | +15.11% | 24 | 27 | 916.02% |
| KOLD240607P00056000 | 2024-05-29 11:59AM EDT | 56.00 | 7.50 | 12.20 | 19.90 | 0.00 | - | 4 | 1 | 952.73% |
| KOLD240607P00056500 | 2024-06-04 9:43AM EDT | 56.50 | 10.99 | 12.20 | 20.60 | 0.00 | - | 3 | 1 | 991.02% |
| KOLD240607P00057000 | 2024-05-15 2:35PM EDT | 57.00 | 5.90 | 13.20 | 21.30 | 0.00 | - | - | 1 | 1,028.91% |
| KOLD240607P00057500 | 2024-05-22 11:46AM EDT | 57.50 | 14.70 | 13.70 | 21.40 | 0.00 | - | 1 | 0 | 986.33% |
| KOLD240607P00058000 | 2024-06-06 10:37AM EDT | 58.00 | 14.44 | 14.00 | 21.70 | 0.00 | - | 20 | 56 | 969.53% |
| KOLD240607P00059000 | 2024-06-07 1:18PM EDT | 59.00 | 19.04 | 15.00 | 22.70 | +12.14 | +175.94% | 5 | 35 | 990.63% |
| KOLD240607P00060000 | 2024-06-06 11:02AM EDT | 60.00 | 16.25 | 15.80 | 23.70 | 0.00 | - | 1 | 10 | 1,011.13% |
| KOLD240607P00062000 | 2024-06-06 3:27PM EDT | 62.00 | 19.02 | 17.70 | 25.90 | 0.00 | - | 2 | 0 | 1,078.52% |
| KOLD240607P00063000 | 2024-06-07 12:42PM EDT | 63.00 | 22.84 | 18.70 | 26.90 | -0.33 | -1.42% | 1 | 1 | 1,097.66% |
| KOLD240607P00064000 | 2024-06-07 12:23PM EDT | 64.00 | 23.72 | 19.70 | 27.70 | +7.50 | +46.24% | 7 | 12 | 1,087.89% |
| KOLD240607P00065000 | 2024-06-07 11:48AM EDT | 65.00 | 24.83 | 20.70 | 29.30 | +6.13 | +32.78% | 50 | 50 | 1,190.23% |
| KOLD240607P00065500 | 2024-05-24 11:50AM EDT | 65.50 | 21.00 | 21.50 | 29.30 | 0.00 | - | 1 | 1 | 1,129.10% |
| KOLD240607P00066000 | 2024-05-03 12:07PM EDT | 66.00 | 7.40 | 11.90 | 13.30 | 0.00 | - | 10 | 10 | 0.00% |
| KOLD240607P00067000 | 2024-05-17 3:27PM EDT | 67.00 | 20.30 | 23.00 | 30.80 | 0.00 | - | 2 | 0 | 1,155.08% |
| KOLD240607P00067500 | 2024-04-29 11:40AM EDT | 67.50 | 7.30 | 13.90 | 22.10 | 0.00 | - | - | 1 | 0.00% |
| KOLD240607P00068000 | 2024-05-31 2:19PM EDT | 68.00 | 17.00 | 24.00 | 31.80 | 0.00 | - | 1 | 0 | 1,171.88% |
| KOLD240607P00069500 | 2024-04-26 11:55AM EDT | 69.50 | 6.79 | 19.10 | 27.30 | 0.00 | - | 1 | 1 | 0.00% |
| KOLD240607P00070000 | 2024-06-03 2:02PM EDT | 70.00 | 23.00 | 25.70 | 34.20 | 0.00 | - | 1 | 1 | 1,261.72% |
| KOLD240607P00073000 | 2024-06-06 2:55PM EDT | 73.00 | 30.50 | 28.60 | 37.40 | 0.00 | - | - | 1 | 1,337.11% |
| KOLD240607P00075000 | 2024-05-22 2:36PM EDT | 75.00 | 35.50 | 30.60 | 39.40 | 0.00 | - | 3 | 0 | 1,366.99% |
© 2024 Yahoo. All rights reserved.