ProShares UltraShort Bloomberg Natural Gas (KOLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD240726C00030000 | 2024-06-26 11:47AM EDT | 30.00 | 14.69 | 12.80 | 18.00 | +7.16 | +95.09% | 3 | 1 | 115.23% |
| KOLD240726C00031000 | 2024-06-18 3:47PM EDT | 31.00 | 10.92 | 12.30 | 17.00 | 0.00 | - | - | 1 | 118.75% |
| KOLD240726C00035000 | 2024-06-10 1:32PM EDT | 35.00 | 9.70 | 9.40 | 13.90 | 0.00 | - | - | 45 | 119.73% |
| KOLD240726C00036000 | 2024-06-18 11:40AM EDT | 36.00 | 7.50 | 8.30 | 13.50 | 0.00 | - | - | 0 | 118.07% |
| KOLD240726C00040000 | 2024-06-26 1:24PM EDT | 40.00 | 10.00 | 6.50 | 8.40 | +4.81 | +92.68% | 5 | 19 | 96.58% |
| KOLD240726C00041000 | 2024-06-13 11:02AM EDT | 41.00 | 4.80 | 4.10 | 6.90 | 0.00 | - | 3 | 3 | 66.99% |
| KOLD240726C00041500 | 2024-06-17 10:58AM EDT | 41.50 | 6.20 | 5.50 | 7.80 | 0.00 | - | 4 | 2 | 97.85% |
| KOLD240726C00042000 | 2024-06-17 10:14AM EDT | 42.00 | 5.80 | 5.10 | 7.60 | 0.00 | - | - | 1 | 97.22% |
| KOLD240726C00045500 | 2024-06-06 3:03PM EDT | 45.50 | 5.95 | 3.60 | 5.80 | 0.00 | - | - | 4 | 97.41% |
| KOLD240726C00047000 | 2024-06-13 11:35AM EDT | 47.00 | 2.80 | 2.10 | 6.00 | 0.00 | - | 1 | 1 | 96.36% |
| KOLD240726C00048500 | 2024-06-17 9:56AM EDT | 48.50 | 2.31 | 0.00 | 4.70 | 0.00 | - | - | 1 | 73.34% |
| KOLD240726C00050000 | 2024-06-20 10:28AM EDT | 50.00 | 3.00 | 0.00 | 4.70 | 0.00 | - | 16 | 61 | 82.28% |
| KOLD240726C00051000 | 2024-06-06 1:18PM EDT | 51.00 | 4.65 | 0.75 | 3.80 | 0.00 | - | - | 1 | 86.28% |
| KOLD240726C00052000 | 2024-06-24 9:30AM EDT | 52.00 | 2.15 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 87.79% |
| KOLD240726C00053000 | 2024-06-12 1:01PM EDT | 53.00 | 1.25 | 0.00 | 4.20 | 0.00 | - | - | 1 | 92.72% |
| KOLD240726C00055000 | 2024-06-20 12:02PM EDT | 55.00 | 1.70 | 0.00 | 2.95 | 0.00 | - | 15 | 19 | 87.45% |
| KOLD240726C00056000 | 2024-06-25 9:43AM EDT | 56.00 | 0.90 | 0.00 | 3.00 | 0.00 | - | 2 | 12 | 92.19% |
| KOLD240726C00060000 | 2024-06-18 9:53AM EDT | 60.00 | 1.50 | 0.05 | 5.20 | 0.00 | - | 1 | 13 | 134.42% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD240726P00025000 | 2024-06-13 9:47AM EDT | 25.00 | 1.40 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 175.78% |
| KOLD240726P00030000 | 2024-06-12 10:37AM EDT | 30.00 | 3.65 | 0.15 | 0.60 | 0.00 | - | - | 1 | 97.46% |
| KOLD240726P00035000 | 2024-06-25 3:29PM EDT | 35.00 | 1.80 | 0.00 | 3.80 | 0.00 | - | 1 | 8 | 118.26% |
| KOLD240726P00042000 | 2024-06-20 1:51PM EDT | 42.00 | 6.38 | 3.10 | 5.40 | 0.00 | - | - | 1 | 109.52% |
| KOLD240726P00046000 | 2024-06-17 10:06AM EDT | 46.00 | 8.10 | 4.10 | 7.30 | 0.00 | - | - | 2 | 95.56% |
| KOLD240726P00048000 | 2024-06-10 9:46AM EDT | 48.00 | 14.67 | 5.20 | 8.70 | 0.00 | - | - | 1 | 95.56% |
| KOLD240726P00049000 | 2024-06-13 12:49PM EDT | 49.00 | 13.65 | 6.60 | 9.30 | 0.00 | - | 1 | 1 | 102.08% |
| KOLD240726P00052000 | 2024-06-11 2:33PM EDT | 52.00 | 18.70 | 6.20 | 12.00 | 0.00 | - | - | 1 | 81.25% |
| KOLD240726P00053000 | 2024-06-14 12:15PM EDT | 53.00 | 14.75 | 7.30 | 14.50 | 0.00 | - | - | 1 | 103.37% |
| KOLD240726P00060000 | 2024-06-13 2:20PM EDT | 60.00 | 22.15 | 13.00 | 21.10 | 0.00 | - | 2 | 4 | 113.77% |
© 2024 Yahoo. All rights reserved.