ProShares UltraShort Bloomberg Natural Gas (KOLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD240719C00025000 | 2024-06-03 9:50AM EDT | 25.00 | 21.48 | 16.60 | 22.60 | 0.00 | - | 1 | 0 | 284.96% |
| KOLD240719C00030000 | 2024-06-11 12:45PM EDT | 30.00 | 10.35 | 13.90 | 15.30 | 0.00 | - | 2 | 4 | 121.88% |
| KOLD240719C00032000 | 2024-06-17 10:06AM EDT | 32.00 | 11.25 | 9.50 | 13.90 | 0.00 | - | - | 1 | 134.77% |
| KOLD240719C00034000 | 2024-06-18 11:40AM EDT | 34.00 | 8.00 | 9.30 | 12.90 | 0.00 | - | - | 1 | 80.47% |
| KOLD240719C00035000 | 2024-06-24 3:15PM EDT | 35.00 | 6.70 | 8.60 | 11.30 | 0.00 | - | 2 | 1,137 | 63.97% |
| KOLD240719C00036000 | 2024-06-18 1:05PM EDT | 36.00 | 6.40 | 9.10 | 10.10 | 0.00 | - | 33 | 22 | 89.45% |
| KOLD240719C00037000 | 2024-06-26 10:44AM EDT | 37.00 | 8.10 | 8.60 | 9.00 | +2.40 | +42.11% | 1 | 5 | 88.77% |
| KOLD240719C00038000 | 2024-06-25 3:48PM EDT | 38.00 | 6.36 | 7.90 | 8.20 | +1.44 | +29.27% | 3 | 4 | 88.67% |
| KOLD240719C00039000 | 2024-06-24 3:21PM EDT | 39.00 | 6.80 | 7.20 | 7.50 | +2.48 | +57.41% | 1 | 2 | 88.92% |
| KOLD240719C00040000 | 2024-06-26 12:33PM EDT | 40.00 | 6.50 | 6.60 | 6.90 | +2.70 | +71.05% | 21 | 96 | 90.67% |
| KOLD240719C00041000 | 2024-06-26 2:05PM EDT | 41.00 | 6.05 | 5.90 | 6.10 | +0.64 | +17.98% | 2 | 17 | 87.55% |
| KOLD240719C00042000 | 2024-06-26 10:01AM EDT | 42.00 | 4.77 | 5.30 | 5.70 | -0.13 | -2.65% | 2 | 12 | 89.65% |
| KOLD240719C00043000 | 2024-06-21 11:22AM EDT | 43.00 | 4.50 | 4.80 | 5.20 | 0.00 | - | 1 | 4 | 90.63% |
| KOLD240719C00044000 | 2024-06-26 12:41PM EDT | 44.00 | 4.23 | 4.30 | 4.60 | +1.08 | +34.29% | 25 | 18 | 89.60% |
| KOLD240719C00045000 | 2024-06-26 12:58PM EDT | 45.00 | 3.60 | 3.90 | 4.20 | +0.10 | +2.86% | 2 | 93 | 91.02% |
| KOLD240719C00046000 | 2024-06-26 1:41PM EDT | 46.00 | 3.50 | 3.40 | 3.80 | +0.37 | +11.82% | 10 | 101 | 90.48% |
| KOLD240719C00047000 | 2024-06-24 3:21PM EDT | 47.00 | 1.60 | 3.00 | 3.40 | 0.00 | - | 7 | 11 | 90.23% |
| KOLD240719C00048000 | 2024-06-26 9:39AM EDT | 48.00 | 2.50 | 2.70 | 3.00 | +1.10 | +78.57% | 1 | 84 | 90.38% |
| KOLD240719C00049000 | 2024-06-24 2:52PM EDT | 49.00 | 1.20 | 2.35 | 2.60 | 0.00 | - | 3 | 4 | 89.16% |
| KOLD240719C00050000 | 2024-06-26 12:45PM EDT | 50.00 | 2.15 | 2.10 | 2.35 | +1.05 | +95.45% | 25 | 1,408 | 90.09% |
| KOLD240719C00051000 | 2024-06-20 2:33PM EDT | 51.00 | 1.90 | 1.85 | 2.10 | 0.00 | - | 1 | 22 | 90.38% |
| KOLD240719C00052000 | 2024-06-26 10:53AM EDT | 52.00 | 1.40 | 1.60 | 1.90 | -0.55 | -28.21% | 10 | 2 | 90.63% |
| KOLD240719C00053000 | 2024-06-24 10:45AM EDT | 53.00 | 0.99 | 1.40 | 1.65 | 0.00 | - | 6 | 91 | 90.28% |
| KOLD240719C00054000 | 2024-06-26 10:42AM EDT | 54.00 | 1.09 | 1.20 | 1.45 | +0.50 | +84.75% | 1 | 3 | 89.94% |
| KOLD240719C00055000 | 2024-06-26 12:29PM EDT | 55.00 | 1.10 | 1.00 | 1.35 | +0.60 | +120.00% | 5 | 65 | 90.43% |
| KOLD240719C00056000 | 2024-06-20 1:30PM EDT | 56.00 | 0.86 | 0.90 | 1.15 | -0.29 | -25.22% | 5 | 4 | 90.38% |
| KOLD240719C00057000 | 2024-06-26 11:30AM EDT | 57.00 | 0.80 | 0.80 | 1.05 | -1.00 | -55.56% | 6 | 2 | 91.41% |
| KOLD240719C00058000 | 2024-06-20 12:15PM EDT | 58.00 | 0.85 | 0.65 | 0.90 | 0.00 | - | 2 | 4 | 90.23% |
| KOLD240719C00059000 | 2024-06-17 9:53AM EDT | 59.00 | 1.10 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 78.42% |
| KOLD240719C00060000 | 2024-06-26 12:07PM EDT | 60.00 | 0.50 | 0.00 | 0.65 | -0.30 | -37.50% | 3 | 22 | 77.83% |
| KOLD240719C00061000 | 2024-06-25 10:04AM EDT | 61.00 | 0.18 | 0.55 | 0.60 | -2.52 | -93.33% | 16 | 16 | 93.36% |
| KOLD240719C00062000 | 2024-06-12 9:44AM EDT | 62.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 23 | 54 | 81.15% |
| KOLD240719C00063000 | 2024-06-21 11:51AM EDT | 63.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 6 | 23 | 82.42% |
| KOLD240719C00064000 | 2024-06-07 9:46AM EDT | 64.00 | 1.30 | 0.00 | 0.45 | 0.00 | - | 3 | 3 | 83.59% |
| KOLD240719C00065000 | 2024-06-25 11:16AM EDT | 65.00 | 0.21 | 0.00 | 0.45 | +0.01 | +5.00% | 4 | 162 | 86.33% |
| KOLD240719C00068000 | 2024-05-24 2:02PM EDT | 68.00 | 1.80 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 163.18% |
| KOLD240719C00069000 | 2024-05-29 9:54AM EDT | 69.00 | 2.20 | 0.00 | 4.40 | 0.00 | - | - | 1 | 175.34% |
| KOLD240719C00070000 | 2024-06-26 10:16AM EDT | 70.00 | 0.16 | 0.05 | 0.25 | -0.14 | -46.67% | 25 | 252 | 92.38% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD240719P00018000 | 2024-06-20 11:02AM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 50 | 158.59% |
| KOLD240719P00025000 | 2024-06-25 12:12PM EDT | 25.00 | 0.20 | 0.00 | 0.25 | -0.09 | -31.03% | 1 | 24 | 121.88% |
| KOLD240719P00027000 | 2024-06-20 11:02AM EDT | 27.00 | 0.35 | 0.00 | 4.40 | 0.00 | - | - | 1 | 231.35% |
| KOLD240719P00029000 | 2024-06-18 11:44AM EDT | 29.00 | 1.05 | 0.00 | 4.00 | 0.00 | - | - | 1 | 199.80% |
| KOLD240719P00030000 | 2024-06-25 3:43PM EDT | 30.00 | 0.46 | 0.20 | 0.40 | -0.39 | -45.88% | 6 | 205 | 105.27% |
| KOLD240719P00033000 | 2024-06-26 11:04AM EDT | 33.00 | 0.65 | 0.50 | 0.70 | -0.53 | -44.92% | 7 | 80 | 101.95% |
| KOLD240719P00035000 | 2024-06-26 11:10AM EDT | 35.00 | 0.90 | 0.80 | 1.00 | -1.25 | -58.14% | 1 | 1,082 | 99.66% |
| KOLD240719P00036000 | 2024-06-26 12:04PM EDT | 36.00 | 1.18 | 1.00 | 1.25 | -1.32 | -52.80% | 2 | 13 | 99.90% |
| KOLD240719P00037000 | 2024-06-26 10:52AM EDT | 37.00 | 1.43 | 1.25 | 1.50 | -1.07 | -42.80% | 4 | 9 | 99.85% |
| KOLD240719P00038000 | 2024-06-24 11:28AM EDT | 38.00 | 2.80 | 1.45 | 1.70 | 0.00 | - | 3 | 16 | 97.27% |
| KOLD240719P00039000 | 2024-06-24 1:54PM EDT | 39.00 | 3.24 | 1.75 | 2.05 | 0.00 | - | 1 | 21 | 97.56% |
| KOLD240719P00040000 | 2024-06-26 1:29PM EDT | 40.00 | 2.40 | 2.10 | 2.35 | -2.10 | -46.67% | 11 | 52 | 96.78% |
| KOLD240719P00041000 | 2024-06-25 1:33PM EDT | 41.00 | 4.20 | 2.50 | 2.75 | +0.05 | +1.20% | 1 | 2 | 97.02% |
| KOLD240719P00042000 | 2024-06-24 10:27AM EDT | 42.00 | 4.79 | 2.90 | 3.20 | 0.00 | - | 1 | 1 | 96.92% |
| KOLD240719P00043000 | 2024-06-17 10:14AM EDT | 43.00 | 5.70 | 3.40 | 3.70 | 0.00 | - | - | 1 | 97.71% |
| KOLD240719P00044000 | 2024-06-18 1:50PM EDT | 44.00 | 7.58 | 3.90 | 4.20 | 0.00 | - | 1 | 0 | 97.61% |
| KOLD240719P00045000 | 2024-06-26 12:05PM EDT | 45.00 | 4.70 | 4.40 | 4.70 | -3.00 | -38.96% | 1 | 58 | 96.73% |
| KOLD240719P00046000 | 2024-06-20 1:21PM EDT | 46.00 | 7.10 | 5.00 | 5.30 | 0.00 | - | - | 1 | 97.27% |
| KOLD240719P00047000 | 2024-06-12 9:37AM EDT | 47.00 | 13.36 | 5.60 | 5.90 | 0.00 | - | - | 20 | 97.07% |
| KOLD240719P00048000 | 2024-06-24 10:13AM EDT | 48.00 | 8.65 | 6.20 | 6.60 | 0.00 | - | 1 | 8 | 97.22% |
| KOLD240719P00049000 | 2024-06-06 2:21PM EDT | 49.00 | 10.10 | 6.80 | 7.40 | 0.00 | - | 5 | 10 | 97.85% |
| KOLD240719P00050000 | 2024-06-26 1:52PM EDT | 50.00 | 7.90 | 7.60 | 8.00 | -3.80 | -32.48% | 1 | 1,209 | 97.85% |
| KOLD240719P00052000 | 2024-05-30 3:57PM EDT | 52.00 | 8.00 | 9.00 | 9.40 | 0.00 | - | 3 | 2 | 95.85% |
| KOLD240719P00053000 | 2024-05-30 3:39PM EDT | 53.00 | 6.60 | 9.80 | 10.30 | 0.00 | - | 2 | 2 | 97.66% |
| KOLD240719P00054000 | 2024-06-18 11:50AM EDT | 54.00 | 16.85 | 10.40 | 11.00 | 0.00 | - | 1 | 1 | 93.65% |
| KOLD240719P00055000 | 2024-06-20 11:18AM EDT | 55.00 | 15.68 | 11.40 | 11.90 | 0.00 | - | 2 | 9 | 97.17% |
| KOLD240719P00056000 | 2024-06-06 9:33AM EDT | 56.00 | 17.15 | 11.30 | 15.80 | 0.00 | - | 1 | 40 | 125.73% |
| KOLD240719P00057000 | 2024-06-05 2:43PM EDT | 57.00 | 16.27 | 12.40 | 13.90 | 0.00 | - | 1 | 1 | 90.92% |
| KOLD240719P00058000 | 2024-05-30 9:30AM EDT | 58.00 | 12.00 | 11.30 | 14.80 | 0.00 | - | 1 | 10 | 115.04% |
| KOLD240719P00059000 | 2024-06-26 9:30AM EDT | 59.00 | 16.09 | 14.70 | 16.20 | -4.73 | -22.72% | 1 | 3 | 108.79% |
| KOLD240719P00060000 | 2024-06-04 12:59PM EDT | 60.00 | 14.35 | 14.20 | 17.30 | 0.00 | - | 10 | 1 | 87.01% |
| KOLD240719P00062000 | 2024-06-10 12:45PM EDT | 62.00 | 26.30 | 15.20 | 21.00 | 0.00 | - | - | 2 | 108.30% |
| KOLD240719P00063000 | 2024-06-26 11:41AM EDT | 63.00 | 19.31 | 16.10 | 20.10 | +0.66 | +3.54% | 1 | 1 | 144.04% |
| KOLD240719P00066000 | 2024-05-16 11:07AM EDT | 66.00 | 16.71 | 23.50 | 32.00 | 0.00 | - | - | 1 | 269.09% |
© 2024 Yahoo. All rights reserved.