ProShares UltraShort Bloomberg Natural Gas (KOLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD240628C00040000 | 2024-05-29 12:49PM EDT | 40.00 | 12.00 | 12.90 | 19.00 | 0.00 | - | 20 | 0 | 140.63% |
| KOLD240628C00041000 | 2024-05-23 1:15PM EDT | 41.00 | 6.70 | 11.80 | 18.10 | 0.00 | - | - | 0 | 133.06% |
| KOLD240628C00044000 | 2024-05-24 10:00AM EDT | 44.00 | 6.70 | 8.00 | 13.70 | 0.00 | - | 6 | 6 | 83.79% |
| KOLD240628C00045000 | 2024-05-30 12:56PM EDT | 45.00 | 10.21 | 10.00 | 15.40 | 0.00 | - | 11 | 12 | 141.26% |
| KOLD240628C00046000 | 2024-05-22 9:54AM EDT | 46.00 | 6.00 | 7.30 | 14.70 | 0.00 | - | - | 1 | 118.70% |
| KOLD240628C00048000 | 2024-05-30 12:10PM EDT | 48.00 | 8.23 | 7.90 | 13.30 | 0.00 | - | 2 | 2 | 133.69% |
| KOLD240628C00050000 | 2024-05-30 11:58AM EDT | 50.00 | 7.71 | 5.00 | 10.50 | -0.82 | -9.61% | 3 | 5 | 100.98% |
| KOLD240628C00052000 | 2024-05-31 2:12PM EDT | 52.00 | 4.98 | 2.55 | 10.50 | -1.82 | -26.76% | 2 | 2 | 97.61% |
| KOLD240628C00052500 | 2024-05-29 10:48AM EDT | 52.50 | 4.88 | 2.00 | 10.30 | 0.00 | - | 2 | 10 | 95.31% |
| KOLD240628C00053000 | 2024-05-29 2:09PM EDT | 53.00 | 4.58 | 1.70 | 10.10 | 0.00 | - | - | 7 | 95.07% |
| KOLD240628C00054000 | 2024-05-29 12:49PM EDT | 54.00 | 4.40 | 1.35 | 9.80 | 0.00 | - | - | 11 | 97.22% |
| KOLD240628C00055000 | 2024-05-30 3:34PM EDT | 55.00 | 5.65 | 4.20 | 8.00 | 0.00 | - | 6 | 97 | 113.23% |
| KOLD240628C00056500 | 2024-05-31 9:48AM EDT | 56.50 | 5.10 | 0.25 | 8.40 | +0.82 | +19.16% | 5 | 1 | 93.12% |
| KOLD240628C00057000 | 2024-05-30 11:08AM EDT | 57.00 | 4.79 | 0.10 | 8.50 | 0.00 | - | 1 | 95 | 95.78% |
| KOLD240628C00057500 | 2024-05-30 2:21PM EDT | 57.50 | 5.10 | 0.10 | 8.20 | 0.00 | - | 1 | 27 | 96.24% |
| KOLD240628C00058000 | 2024-05-21 9:38AM EDT | 58.00 | 1.89 | 0.10 | 8.10 | 0.00 | - | - | 101 | 98.29% |
| KOLD240628C00059000 | 2024-05-21 1:02PM EDT | 59.00 | 2.00 | 0.10 | 7.80 | 0.00 | - | 4 | 35 | 101.27% |
| KOLD240628C00060000 | 2024-05-30 9:30AM EDT | 60.00 | 4.35 | 0.10 | 7.80 | +0.95 | +27.94% | 46 | 64 | 106.59% |
| KOLD240628C00060500 | 2024-05-13 2:22PM EDT | 60.50 | 5.40 | 0.10 | 7.30 | 0.00 | - | 9 | 5 | 104.79% |
| KOLD240628C00061000 | 2024-05-20 1:07PM EDT | 61.00 | 4.92 | 0.05 | 7.20 | +3.42 | +228.00% | 1 | 101 | 105.96% |
| KOLD240628C00062000 | 2024-05-29 10:51AM EDT | 62.00 | 3.48 | 0.05 | 6.60 | 0.00 | - | 40 | 21 | 105.42% |
| KOLD240628C00063000 | 2024-05-29 10:52AM EDT | 63.00 | 3.16 | 0.00 | 4.80 | +0.91 | +40.44% | 1 | 45 | 92.82% |
| KOLD240628C00063500 | 2024-05-15 12:57PM EDT | 63.50 | 2.38 | 0.05 | 6.60 | 0.00 | - | 1 | 2 | 112.21% |
| KOLD240628C00064000 | 2024-05-30 10:10AM EDT | 64.00 | 1.41 | 0.05 | 5.90 | 0.00 | - | 90 | 69 | 107.94% |
| KOLD240628C00064500 | 2024-05-13 1:57PM EDT | 64.50 | 4.50 | 0.05 | 6.20 | 0.00 | - | 4 | 3 | 112.84% |
| KOLD240628C00065000 | 2024-05-30 12:45PM EDT | 65.00 | 2.25 | 0.05 | 6.20 | 0.00 | - | 111 | 60 | 114.94% |
| KOLD240628C00066000 | 2024-05-24 10:19AM EDT | 66.00 | 2.50 | 0.05 | 5.80 | 0.00 | - | 1 | 2 | 115.23% |
| KOLD240628C00067000 | 2024-05-20 1:20PM EDT | 67.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 95 | 108.84% |
| KOLD240628C00067500 | 2024-05-21 9:43AM EDT | 67.50 | 1.60 | 0.00 | 4.80 | 0.00 | - | 10 | 27 | 110.69% |
| KOLD240628C00068000 | 2024-05-21 9:38AM EDT | 68.00 | 0.74 | 0.00 | 4.80 | 0.00 | - | 10 | 102 | 112.55% |
| KOLD240628C00068500 | 2024-05-13 11:12AM EDT | 68.50 | 3.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 114.36% |
| KOLD240628C00069000 | 2024-05-28 10:17AM EDT | 69.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 2 | 30 | 116.11% |
| KOLD240628C00070000 | 2024-05-29 1:24PM EDT | 70.00 | 1.20 | 0.00 | 4.80 | +0.05 | +4.35% | 2 | 36 | 119.60% |
| KOLD240628C00071000 | 2024-05-16 10:43AM EDT | 71.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 102 | 123.00% |
| KOLD240628C00072000 | 2024-05-29 10:51AM EDT | 72.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 40 | 23 | 126.29% |
| KOLD240628C00073000 | 2024-05-29 10:52AM EDT | 73.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 45 | 45 | 129.49% |
| KOLD240628C00074000 | 2024-05-30 3:28PM EDT | 74.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | 91 | 70 | 132.67% |
| KOLD240628C00075000 | 2024-05-30 9:36AM EDT | 75.00 | 1.92 | 0.00 | 4.80 | 0.00 | - | 100 | 51 | 135.69% |
| KOLD240628C00080000 | 2024-05-30 11:15AM EDT | 80.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 4 | 7 | 150.05% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD240628P00035000 | 2024-05-24 2:52PM EDT | 35.00 | 3.02 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 182.86% |
| KOLD240628P00036000 | 2024-05-24 11:02AM EDT | 36.00 | 2.68 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 174.41% |
| KOLD240628P00037000 | 2024-05-23 9:38AM EDT | 37.00 | 8.00 | 0.00 | 4.80 | 0.00 | - | - | 10 | 166.16% |
| KOLD240628P00039000 | 2024-05-28 12:09PM EDT | 39.00 | 2.53 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 150.20% |
| KOLD240628P00040000 | 2024-05-22 1:56PM EDT | 40.00 | 6.00 | 0.35 | 5.90 | 0.00 | - | 3 | 5 | 160.94% |
| KOLD240628P00045000 | 2024-05-29 1:44PM EDT | 45.00 | 4.17 | 0.75 | 7.10 | 0.00 | - | 1 | 5 | 138.04% |
| KOLD240628P00050000 | 2024-05-30 1:07PM EDT | 50.00 | 5.68 | 1.15 | 9.30 | 0.00 | - | 10 | 40 | 120.85% |
| KOLD240628P00051000 | 2024-05-29 1:57PM EDT | 51.00 | 6.64 | 1.10 | 9.20 | 0.00 | - | 2 | 2 | 110.74% |
| KOLD240628P00054000 | 2024-05-24 2:42PM EDT | 54.00 | 11.25 | 2.15 | 10.90 | 0.00 | - | 1 | 0 | 106.91% |
| KOLD240628P00056500 | 2024-05-09 12:32PM EDT | 56.50 | 5.87 | 4.20 | 12.70 | 0.00 | - | 2 | 0 | 114.16% |
| KOLD240628P00057000 | 2024-05-24 2:41PM EDT | 57.00 | 12.60 | 6.90 | 13.00 | 0.00 | - | 1 | 1 | 134.13% |
| KOLD240628P00059000 | 2024-05-14 11:32AM EDT | 59.00 | 9.40 | 6.00 | 14.00 | 0.00 | - | - | 5 | 112.77% |
| KOLD240628P00060000 | 2024-05-24 12:03PM EDT | 60.00 | 16.85 | 6.70 | 15.00 | 0.00 | - | 5 | 11 | 115.58% |
| KOLD240628P00061000 | 2024-05-20 2:36PM EDT | 61.00 | 12.00 | 7.00 | 15.80 | -6.32 | -34.50% | 1 | 2 | 112.89% |
| KOLD240628P00063000 | 2024-05-29 11:07AM EDT | 63.00 | 17.36 | 8.40 | 17.00 | 0.00 | - | 5 | 0 | 109.91% |
| KOLD240628P00065500 | 2024-05-29 11:06AM EDT | 65.50 | 19.08 | 10.80 | 18.80 | 0.00 | - | 5 | 5 | 113.14% |
| KOLD240628P00070000 | 2024-05-15 3:47PM EDT | 70.00 | 18.27 | 14.00 | 22.50 | 0.00 | - | - | 1 | 108.30% |
© 2024 Yahoo. All rights reserved.