ProShares UltraShort Bloomberg Natural Gas (KOLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD240705C00029000 | 2024-06-25 1:38PM EDT | 29.00 | 12.14 | 14.30 | 16.20 | -1.20 | -9.00% | 1 | 0 | 189.06% |
| KOLD240705C00030000 | 2024-06-18 3:47PM EDT | 30.00 | 10.67 | 12.80 | 15.70 | 0.00 | - | - | 1 | 221.09% |
| KOLD240705C00033000 | 2024-06-25 2:27PM EDT | 33.00 | 8.80 | 10.20 | 12.30 | +1.80 | +25.71% | 2 | 6 | 151.56% |
| KOLD240705C00034000 | 2024-06-24 10:05AM EDT | 34.00 | 8.47 | 9.30 | 11.30 | 0.00 | - | 1 | 0 | 140.23% |
| KOLD240705C00035000 | 2024-06-18 11:37AM EDT | 35.00 | 6.50 | 8.80 | 10.30 | 0.00 | - | 2 | 2 | 129.10% |
| KOLD240705C00036000 | 2024-06-25 3:48PM EDT | 36.00 | 6.93 | 8.10 | 9.50 | +1.83 | +35.88% | 3 | 14 | 60.16% |
| KOLD240705C00037000 | 2024-06-20 2:35PM EDT | 37.00 | 7.26 | 7.20 | 8.60 | 0.00 | - | 12 | 13 | 73.05% |
| KOLD240705C00037500 | 2024-06-18 11:32AM EDT | 37.50 | 5.93 | 6.70 | 9.60 | 0.00 | - | 3 | 4 | 122.46% |
| KOLD240705C00038000 | 2024-06-25 3:14PM EDT | 38.00 | 5.00 | 6.10 | 7.60 | +1.50 | +42.86% | 1 | 12 | 57.81% |
| KOLD240705C00039000 | 2024-06-21 11:52AM EDT | 39.00 | 5.05 | 5.10 | 7.30 | 0.00 | - | 1 | 7 | 79.79% |
| KOLD240705C00040000 | 2024-06-26 11:09AM EDT | 40.00 | 4.50 | 5.10 | 5.50 | +2.10 | +87.50% | 23 | 37 | 75.10% |
| KOLD240705C00040500 | 2024-06-18 1:07PM EDT | 40.50 | 3.00 | 4.70 | 5.20 | 0.00 | - | - | 1 | 77.25% |
| KOLD240705C00041000 | 2024-06-26 10:52AM EDT | 41.00 | 4.00 | 4.40 | 4.70 | +2.00 | +100.00% | 10 | 189 | 76.07% |
| KOLD240705C00041500 | 2024-06-26 9:45AM EDT | 41.50 | 3.69 | 4.20 | 4.50 | +1.85 | +100.54% | 1 | 6 | 82.81% |
| KOLD240705C00042000 | 2024-06-25 3:56PM EDT | 42.00 | 2.78 | 3.70 | 4.10 | +1.23 | +79.35% | 6 | 98 | 78.32% |
| KOLD240705C00043000 | 2024-06-26 12:13PM EDT | 43.00 | 3.06 | 3.20 | 3.50 | +1.73 | +130.08% | 4 | 95 | 81.25% |
| KOLD240705C00044500 | 2024-06-25 3:57PM EDT | 44.50 | 1.60 | 2.20 | 2.65 | -0.48 | -23.08% | 9 | 9 | 77.49% |
| KOLD240705C00045000 | 2024-06-26 1:40PM EDT | 45.00 | 2.25 | 2.10 | 2.40 | +0.95 | +73.08% | 18 | 69 | 79.59% |
| KOLD240705C00047000 | 2024-06-26 1:13PM EDT | 47.00 | 1.35 | 1.40 | 1.60 | +0.84 | +164.71% | 10 | 190 | 80.96% |
| KOLD240705C00048000 | 2024-06-26 12:44PM EDT | 48.00 | 1.12 | 1.05 | 1.30 | -2.55 | -69.48% | 59 | 8 | 80.27% |
| KOLD240705C00048500 | 2024-06-26 12:51PM EDT | 48.50 | 1.05 | 0.95 | 1.20 | -4.45 | -80.91% | 1 | 8 | 81.54% |
| KOLD240705C00050000 | 2024-06-26 2:01PM EDT | 50.00 | 0.75 | 0.70 | 0.80 | +0.50 | +200.00% | 82 | 162 | 81.84% |
| KOLD240705C00051000 | 2024-06-26 1:47PM EDT | 51.00 | 0.55 | 0.45 | 0.60 | -0.70 | -56.00% | 16 | 170 | 79.00% |
| KOLD240705C00052000 | 2024-06-26 11:35AM EDT | 52.00 | 0.40 | 0.35 | 0.50 | +0.05 | +14.29% | 3 | 61 | 80.66% |
| KOLD240705C00052500 | 2024-06-03 2:20PM EDT | 52.50 | 3.80 | 0.00 | 0.45 | 0.00 | - | 10 | 0 | 70.51% |
| KOLD240705C00053000 | 2024-06-25 10:32AM EDT | 53.00 | 0.20 | 0.00 | 0.40 | +0.05 | +33.33% | 2 | 127 | 71.48% |
| KOLD240705C00055000 | 2024-06-26 12:34PM EDT | 55.00 | 0.17 | 0.15 | 0.20 | +0.07 | +70.00% | 16 | 95 | 80.47% |
| KOLD240705C00060000 | 2024-06-20 1:20PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 1 | 13 | 77.34% |
| KOLD240705C00065000 | 2024-06-24 11:41AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 100 | 95.31% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD240705P00025000 | 2024-06-25 3:46PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 13 | 36 | 163.28% |
| KOLD240705P00027000 | 2024-06-24 10:14AM EDT | 27.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 1 | 59 | 143.75% |
| KOLD240705P00030000 | 2024-06-26 9:35AM EDT | 30.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 3 | 262 | 130.86% |
| KOLD240705P00033000 | 2024-06-25 1:45PM EDT | 33.00 | 0.39 | 0.05 | 4.40 | -0.21 | -35.00% | 1 | 24 | 256.25% |
| KOLD240705P00034000 | 2024-06-24 3:03PM EDT | 34.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 21 | 21 | 99.41% |
| KOLD240705P00035000 | 2024-06-24 2:15PM EDT | 35.00 | 0.85 | 0.15 | 0.30 | 0.00 | - | 7 | 8 | 103.13% |
| KOLD240705P00035500 | 2024-06-18 3:36PM EDT | 35.50 | 1.38 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 92.97% |
| KOLD240705P00037000 | 2024-06-25 10:11AM EDT | 37.00 | 0.87 | 0.00 | 0.50 | -1.64 | -65.34% | 10 | 11 | 86.72% |
| KOLD240705P00038000 | 2024-06-26 11:30AM EDT | 38.00 | 0.55 | 0.50 | 0.60 | -1.45 | -72.50% | 7 | 18 | 98.44% |
| KOLD240705P00039000 | 2024-06-20 2:15PM EDT | 39.00 | 2.00 | 0.60 | 0.80 | 0.00 | - | 64 | 20 | 95.80% |
| KOLD240705P00040000 | 2024-06-26 1:55PM EDT | 40.00 | 0.95 | 0.80 | 1.05 | -3.05 | -76.25% | 21 | 20 | 95.21% |
| KOLD240705P00040500 | 2024-06-26 11:55AM EDT | 40.50 | 1.15 | 0.95 | 1.20 | -1.65 | -58.93% | 2 | 20 | 95.70% |
| KOLD240705P00041000 | 2024-06-18 11:38AM EDT | 41.00 | 4.60 | 1.10 | 1.30 | 0.00 | - | - | 11 | 94.63% |
| KOLD240705P00041500 | 2024-06-24 9:55AM EDT | 41.50 | 2.80 | 1.25 | 1.50 | 0.00 | - | 4 | 7 | 95.12% |
| KOLD240705P00042500 | 2024-06-24 11:09AM EDT | 42.50 | 3.65 | 1.65 | 1.85 | 0.00 | - | 1 | 2 | 95.21% |
| KOLD240705P00043000 | 2024-06-26 11:06AM EDT | 43.00 | 2.49 | 1.70 | 2.00 | -2.90 | -53.80% | 3 | 1 | 91.41% |
| KOLD240705P00043500 | 2024-06-20 3:20PM EDT | 43.50 | 2.53 | 1.90 | 2.20 | -1.99 | -44.03% | 1 | 8 | 90.72% |
| KOLD240705P00044000 | 2024-06-26 1:03PM EDT | 44.00 | 2.46 | 2.20 | 2.55 | -1.54 | -38.50% | 4 | 2 | 93.85% |
| KOLD240705P00044500 | 2024-06-26 2:05PM EDT | 44.50 | 2.55 | 2.55 | 2.80 | -2.75 | -34.16% | 1 | 0 | 95.51% |
| KOLD240705P00045000 | 2024-06-26 2:01PM EDT | 45.00 | 2.90 | 2.75 | 3.00 | -5.50 | -65.48% | 2 | 4 | 93.36% |
| KOLD240705P00046000 | 2024-06-17 3:13PM EDT | 46.00 | 6.20 | 3.20 | 3.60 | 0.00 | - | - | 1 | 91.75% |
| KOLD240705P00047000 | 2024-06-26 9:39AM EDT | 47.00 | 4.90 | 3.80 | 4.20 | -1.90 | -27.94% | 4 | 2 | 90.82% |
| KOLD240705P00048000 | 2024-06-12 12:20PM EDT | 48.00 | 13.32 | 4.60 | 5.00 | 0.00 | - | - | 1 | 95.17% |
| KOLD240705P00051000 | 2024-06-25 2:28PM EDT | 51.00 | 9.70 | 5.60 | 7.70 | -1.30 | -11.82% | 2 | 4 | 73.83% |
| KOLD240705P00052000 | 2024-06-11 2:33PM EDT | 52.00 | 18.05 | 5.20 | 9.90 | 0.00 | - | - | 0 | 74.80% |
| KOLD240705P00055000 | 2024-06-26 9:48AM EDT | 55.00 | 11.59 | 10.00 | 11.10 | -1.76 | -13.18% | 6 | 1 | 93.55% |
| KOLD240705P00058000 | 2024-06-04 1:40PM EDT | 58.00 | 12.13 | 12.60 | 16.30 | 0.00 | - | 1 | 1 | 162.99% |
| KOLD240705P00060000 | 2024-06-06 11:02AM EDT | 60.00 | 18.20 | 12.90 | 19.10 | 0.00 | - | - | 1 | 151.76% |
| KOLD240705P00065000 | 2024-06-13 10:35AM EDT | 65.00 | 26.99 | 16.80 | 25.30 | 0.00 | - | 1 | 0 | 181.45% |
© 2024 Yahoo. All rights reserved.