ProShares UltraShort Bloomberg Natural Gas (KOLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD240712C00035000 | 2024-06-18 1:09PM EDT | 35.00 | 6.90 | 8.90 | 11.50 | 0.00 | - | 2 | 3 | 100.78% |
| KOLD240712C00036000 | 2024-06-26 10:09AM EDT | 36.00 | 8.43 | 8.20 | 11.70 | +2.83 | +50.54% | 1 | 0 | 125.68% |
| KOLD240712C00037000 | 2024-06-26 1:27PM EDT | 37.00 | 7.34 | 7.60 | 9.80 | +1.51 | +25.90% | 10 | 11 | 105.66% |
| KOLD240712C00038500 | 2024-06-18 11:38AM EDT | 38.50 | 5.10 | 6.00 | 8.70 | 0.00 | - | - | 1 | 96.78% |
| KOLD240712C00039000 | 2024-06-21 10:07AM EDT | 39.00 | 5.63 | 5.80 | 7.50 | 0.00 | - | 3 | 3 | 84.67% |
| KOLD240712C00040000 | 2024-06-26 1:59PM EDT | 40.00 | 6.00 | 5.60 | 8.60 | +1.50 | +33.33% | 15 | 91 | 121.29% |
| KOLD240712C00041000 | 2024-06-25 9:34AM EDT | 41.00 | 3.98 | 4.60 | 6.20 | 0.00 | - | 20 | 25 | 88.82% |
| KOLD240712C00041500 | 2024-06-18 11:37AM EDT | 41.50 | 3.50 | 4.40 | 6.10 | 0.00 | - | - | 1 | 93.51% |
| KOLD240712C00042000 | 2024-06-26 1:45PM EDT | 42.00 | 4.65 | 4.50 | 5.60 | -0.10 | -2.11% | 1 | 6 | 96.19% |
| KOLD240712C00044000 | 2024-06-24 12:33PM EDT | 44.00 | 1.90 | 2.60 | 4.20 | 0.00 | - | 1 | 6 | 80.66% |
| KOLD240712C00047000 | 2024-06-24 9:32AM EDT | 47.00 | 1.66 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 63.62% |
| KOLD240712C00049500 | 2024-06-06 11:08AM EDT | 49.50 | 4.40 | 1.25 | 2.10 | 0.00 | - | - | 5 | 88.96% |
| KOLD240712C00050000 | 2024-06-26 10:03AM EDT | 50.00 | 1.20 | 0.70 | 2.70 | +0.10 | +9.09% | 1 | 68 | 93.41% |
| KOLD240712C00050500 | 2024-06-03 9:40AM EDT | 50.50 | 4.80 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 95.56% |
| KOLD240712C00052000 | 2024-06-20 1:36PM EDT | 52.00 | 1.45 | 0.00 | 2.20 | 0.00 | - | - | 2 | 88.38% |
| KOLD240712C00052500 | 2024-06-20 3:01PM EDT | 52.50 | 1.20 | 0.00 | 2.80 | 0.00 | - | - | 6 | 101.27% |
| KOLD240712C00054500 | 2024-06-25 3:22PM EDT | 54.50 | 0.60 | 0.00 | 2.50 | 0.00 | - | 12 | 7 | 108.20% |
| KOLD240712C00055000 | 2024-06-26 12:48PM EDT | 55.00 | 0.60 | 0.10 | 2.15 | +0.15 | +33.33% | 48 | 84 | 106.64% |
| KOLD240712C00060000 | 2024-06-13 10:34AM EDT | 60.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | 3 | 3 | 114.84% |
| KOLD240712C00065000 | 2024-06-24 11:42AM EDT | 65.00 | 0.15 | 0.05 | 2.25 | 0.00 | - | 2 | 11 | 154.20% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD240712P00030000 | 2024-06-25 11:25AM EDT | 30.00 | 0.35 | 0.05 | 4.50 | 0.00 | - | 2 | 27 | 235.94% |
| KOLD240712P00032000 | 2024-06-20 10:34AM EDT | 32.00 | 2.20 | 0.00 | 2.90 | 0.00 | - | - | 1 | 174.17% |
| KOLD240712P00034000 | 2024-06-24 11:05AM EDT | 34.00 | 1.09 | 0.00 | 3.40 | 0.00 | - | 1 | 3 | 162.60% |
| KOLD240712P00035000 | 2024-06-18 1:00PM EDT | 35.00 | 2.30 | 0.00 | 1.20 | 0.00 | - | 6 | 20 | 102.54% |
| KOLD240712P00036000 | 2024-06-26 11:10AM EDT | 36.00 | 0.75 | 0.00 | 3.60 | -1.66 | -68.88% | 1 | 2 | 144.24% |
| KOLD240712P00037000 | 2024-06-17 2:45PM EDT | 37.00 | 2.34 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 116.75% |
| KOLD240712P00037500 | 2024-06-25 3:17PM EDT | 37.50 | 1.95 | 0.00 | 1.80 | 0.00 | - | 1 | 22 | 94.14% |
| KOLD240712P00039000 | 2024-06-24 3:40PM EDT | 39.00 | 3.00 | 0.75 | 1.65 | 0.00 | - | 11 | 31 | 91.21% |
| KOLD240712P00040000 | 2024-06-20 9:30AM EDT | 40.00 | 3.50 | 0.00 | 2.50 | 0.00 | - | 22 | 22 | 83.01% |
| KOLD240712P00041000 | 2024-06-24 1:52PM EDT | 41.00 | 3.70 | 1.45 | 2.80 | 0.00 | - | 6 | 13 | 99.51% |
| KOLD240712P00043000 | 2024-06-20 1:51PM EDT | 43.00 | 6.28 | 2.10 | 3.40 | 0.00 | - | - | 1 | 93.12% |
| KOLD240712P00045000 | 2024-06-26 11:59AM EDT | 45.00 | 4.10 | 3.20 | 4.40 | -2.82 | -40.75% | 1 | 3 | 93.80% |
| KOLD240712P00046000 | 2024-06-03 2:05PM EDT | 46.00 | 6.20 | 3.70 | 5.20 | 0.00 | - | 1 | 1 | 95.70% |
| KOLD240712P00049000 | 2024-06-25 10:32AM EDT | 49.00 | 8.70 | 3.70 | 7.10 | 0.00 | - | 1 | 11 | 66.26% |
| KOLD240712P00050000 | 2024-06-13 9:58AM EDT | 50.00 | 14.50 | 5.80 | 7.60 | 0.00 | - | 1 | 1 | 82.57% |
| KOLD240712P00051500 | 2024-06-12 10:00AM EDT | 51.50 | 17.56 | 5.60 | 10.60 | 0.00 | - | - | 2 | 89.55% |
| KOLD240712P00058000 | 2024-06-25 3:50PM EDT | 58.00 | 16.97 | 12.00 | 15.20 | 0.00 | - | 1 | 1 | 79.00% |
| KOLD240712P00060000 | 2024-06-25 9:46AM EDT | 60.00 | 19.47 | 13.90 | 17.40 | 0.00 | - | 1 | 0 | 90.33% |
© 2024 Yahoo. All rights reserved.