ProShares UltraShort Bloomberg Natural Gas (KOLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
August 16, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | - | 20 | 0 | 17.50 | 0.55 | 0.00 | - | 1 | 27 |
| 27.78 | 0.00 | - | 2 | 38 | 20.00 | 0.45 | 0.00 | - | 2 | 0 |
| 15.00 | 0.00 | - | 1 | 1 | 22.50 | 0.74 | 0.00 | - | 4 | 28 |
| 55.12 | 0.00 | - | - | - | 25.00 | 1.33 | 0.00 | - | 4 | 0 |
| 20.03 | 0.00 | - | 2 | 3 | 27.50 | 1.60 | 0.00 | - | 4 | 12 |
| 14.00 | 0.00 | - | 6 | 80 | 30.00 | 2.03 | 0.00 | - | 4 | 998 |
| - | - | - | - | - | 30.50 | 3.60 | 0.00 | - | 5 | 14 |
| 9.60 | 0.00 | - | 2 | 1 | 31.00 | 2.20 | 0.00 | - | 1 | 116 |
| 9.44 | 0.00 | - | 1 | 1 | 31.50 | 2.79 | 0.00 | - | 1 | 5 |
| 8.69 | 0.00 | - | 2 | 0 | 32.00 | 2.13 | 0.00 | - | 1 | 4 |
| 14.45 | 0.00 | - | - | - | 32.50 | 3.00 | 0.00 | - | - | 2 |
| 8.00 | 0.00 | - | 1 | 1 | 33.00 | 5.90 | 0.00 | - | 3 | 11 |
| 9.93 | 0.00 | - | 1 | 3 | 33.50 | - | - | - | - | - |
| 10.97 | 0.00 | - | 1 | 4 | 34.00 | 6.05 | 0.00 | - | - | 0 |
| 11.57 | 0.00 | - | 2 | 4 | 34.50 | - | - | - | - | - |
| 10.40 | 0.00 | - | 5 | 0 | 35.00 | 3.10 | 0.00 | - | 1 | 211 |
| 10.34 | 0.00 | - | 4 | 0 | 35.50 | - | - | - | - | - |
| 9.68 | 0.00 | - | 1 | 0 | 36.00 | 3.50 | 0.00 | - | 24 | 49 |
| - | - | - | - | - | 36.50 | 7.50 | 0.00 | - | 6 | 3 |
| 5.84 | 0.00 | - | - | 21 | 37.00 | 4.75 | 0.00 | - | 1 | 2 |
| 5.80 | 0.00 | - | 1 | 22 | 37.50 | 3.97 | 0.00 | - | 1 | 80 |
| 33.87 | 0.00 | - | - | 2 | 38.00 | 8.97 | 0.00 | - | 12 | 0 |
| 7.45 | 0.00 | - | 1 | 0 | 38.50 | 5.70 | 0.00 | - | 1 | 2 |
| 7.37 | 0.00 | - | 2 | 0 | 39.00 | 8.27 | 0.00 | - | 7 | 2 |
| 7.14 | 0.00 | - | 6 | 10 | 39.50 | 10.50 | 0.00 | - | 2 | 32 |
| 8.20 | 0.00 | - | 1 | 85 | 40.00 | 5.00 | 0.00 | - | 1 | 0 |
| 20.70 | 0.00 | - | - | - | 40.50 | 5.40 | 0.00 | - | 26 | 0 |
| 6.20 | 0.00 | - | 2 | 23 | 41.00 | 10.68 | 0.00 | - | 9 | 9 |
| 5.00 | 0.00 | - | 1 | 0 | 41.50 | 6.10 | 0.00 | - | 28 | 14 |
| 6.36 | 0.00 | - | 7 | 21 | 42.00 | 6.50 | 0.00 | - | 1 | 0 |
| 7.05 | 0.00 | - | 2 | 12 | 42.50 | 6.75 | 0.00 | - | 10 | 23 |
| 3.91 | 0.00 | - | 7 | 13 | 43.00 | 11.96 | 0.00 | - | 3 | 0 |
| 8.60 | 0.00 | - | 2 | 23 | 43.50 | - | - | - | - | - |
| 4.15 | 0.00 | - | 2 | 0 | 44.00 | 8.05 | 0.00 | - | 1 | 5 |
| 5.29 | 0.00 | - | 2 | 6 | 44.50 | 3.31 | 0.00 | - | 2 | 3 |
| 5.30 | 0.00 | - | 1 | 0 | 45.00 | 9.50 | 0.00 | - | 1 | 50 |
| 4.47 | 0.00 | - | 3 | 118 | 45.50 | 8.00 | 0.00 | - | - | - |
| 4.90 | 0.00 | - | 12 | 6 | 46.00 | 9.50 | 0.00 | - | 17 | 11 |
| - | - | - | - | - | 46.50 | 5.20 | 0.00 | - | 8 | 16 |
| 7.40 | 0.00 | - | 1 | 1 | 47.00 | 7.75 | 0.00 | - | 2 | 2 |
| 7.65 | 0.00 | - | 2 | 28 | 47.50 | 11.35 | 0.00 | - | 6 | 0 |
| 4.00 | 0.00 | - | 1 | 0 | 48.00 | 11.31 | 0.00 | - | 1 | 0 |
| 29.15 | 0.00 | - | - | 2 | 48.50 | 4.00 | 0.00 | - | - | 8 |
| 4.10 | 0.00 | - | 1 | 0 | 49.00 | 12.96 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 49.50 | 7.15 | 0.00 | - | - | 2 |
| 3.20 | 0.00 | - | 2 | 375 | 50.00 | 12.70 | 0.00 | - | 15 | 339 |
| 9.25 | 0.00 | - | 2 | 3 | 50.50 | - | - | - | - | - |
| 5.95 | 0.00 | - | 1 | 2 | 51.00 | 19.03 | 0.00 | - | 1 | 0 |
| 3.37 | 0.00 | - | 10 | 27 | 52.00 | 13.69 | 0.00 | - | 4 | 11 |
| 3.50 | 0.00 | - | 6 | 33 | 52.50 | 13.00 | 0.00 | - | 2 | 7 |
| 3.69 | 0.00 | - | 3 | 0 | 53.00 | 16.60 | 0.00 | - | 1 | 1 |
| 4.80 | 0.00 | - | 2 | 110 | 53.50 | 6.23 | 0.00 | - | 8 | 8 |
| 6.18 | 0.00 | - | 1 | 2 | 54.00 | 14.44 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 54.50 | 7.27 | 0.00 | - | 6 | 8 |
| 3.50 | 0.00 | - | 3 | 0 | 55.00 | 19.00 | 0.00 | - | 137 | 0 |
| 16.65 | 0.00 | - | - | - | 55.50 | 15.59 | 0.00 | - | 1 | 2 |
| 6.80 | 0.00 | - | 1 | 4 | 56.00 | 18.65 | 0.00 | - | 5 | 15 |
| 10.15 | 0.00 | - | 1 | 3 | 56.50 | - | - | - | - | - |
| 10.60 | 0.00 | - | 30 | 58 | 57.00 | 15.75 | 0.00 | - | 1 | 0 |
| 1.85 | 0.00 | - | 2 | 0 | 57.50 | 19.40 | 0.00 | - | 4 | 32 |
| 2.85 | 0.00 | - | 12 | 60 | 58.00 | 21.80 | 0.00 | - | 2 | 7 |
| 2.25 | 0.00 | - | 2 | 18 | 58.50 | 20.00 | 0.00 | - | 1 | 3 |
| 2.40 | 0.00 | - | 152 | 79 | 59.00 | 19.84 | 0.00 | - | 1 | 0 |
| 2.50 | 0.00 | - | 312 | 0 | 59.50 | 9.20 | 0.00 | - | - | - |
| 1.40 | 0.00 | - | 13 | 90 | 60.00 | 20.22 | 0.00 | - | 10 | 0 |
| 1.65 | 0.00 | - | 2 | 4 | 60.50 | 11.50 | 0.00 | - | 2 | 0 |
| 1.60 | 0.00 | - | 13 | 18 | 61.00 | 12.10 | 0.00 | - | 2 | 2 |
| 6.60 | 0.00 | - | 10 | 16 | 61.50 | 12.81 | 0.00 | - | 1 | 2 |
| 1.66 | 0.00 | - | 2 | 0 | 62.00 | 22.51 | 0.00 | - | 6 | 8 |
| 2.18 | 0.00 | - | 1 | 0 | 62.50 | 20.10 | 0.00 | - | 2 | 6 |
| 4.00 | 0.00 | - | 13 | 46 | 63.00 | 12.35 | 0.00 | - | 2 | 1 |
| 1.68 | 0.00 | - | 2 | 13 | 63.50 | - | - | - | - | - |
| 8.62 | 0.00 | - | 76 | 51 | 64.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | - | 0 | 64.50 | 15.50 | 0.00 | - | 11 | 13 |
| 1.19 | 0.00 | - | 4 | 0 | 65.00 | 21.20 | 0.00 | - | 1 | 205 |
| 5.50 | 0.00 | - | - | 3 | 65.50 | - | - | - | - | - |
| 3.95 | 0.00 | - | 2 | 0 | 66.00 | 11.22 | 0.00 | - | 3 | 2 |
| 5.60 | 0.00 | - | 1 | 7 | 66.50 | - | - | - | - | - |
| 3.63 | 0.00 | - | 140 | 16 | 67.00 | 18.10 | 0.00 | - | - | 1 |
| 1.40 | 0.00 | - | 3 | 35 | 67.50 | 20.63 | 0.00 | - | 2 | 22 |
| 1.78 | 0.00 | - | 1 | 0 | 68.00 | 32.90 | 0.00 | - | 2 | 108 |
| 5.50 | 0.00 | - | 8 | 47 | 69.00 | 27.20 | 0.00 | - | 2 | 2 |
| 1.00 | 0.00 | - | 15 | 433 | 70.00 | 31.00 | 0.00 | - | 1 | 151 |
| 2.00 | 0.00 | - | 10 | 1 | 70.50 | - | - | - | - | - |
| 5.50 | 0.00 | - | 8 | 8 | 71.00 | 20.16 | 0.00 | - | 6 | 1 |
| 1.50 | 0.00 | - | 3 | 13 | 71.50 | - | - | - | - | - |
| 8.10 | 0.00 | - | - | 0 | 72.00 | 33.80 | 0.00 | - | 2 | 0 |
| 1.90 | 0.00 | - | 20 | 24 | 72.50 | 17.50 | 0.00 | - | - | 2 |
| - | - | - | - | - | 73.00 | 17.40 | 0.00 | - | 8 | 5 |
| 1.80 | 0.00 | - | 10 | 2 | 73.50 | 21.97 | 0.00 | - | - | - |
| 17.10 | 0.00 | - | - | 2 | 74.00 | 18.53 | 0.00 | - | 3 | 2 |
| 1.82 | 0.00 | - | 10 | 4 | 74.50 | 19.06 | 0.00 | - | - | 2 |
| 1.30 | 0.00 | - | 3 | 0 | 75.00 | 30.60 | 0.00 | - | 21 | 0 |
| 2.35 | 0.00 | - | 10 | 10 | 75.50 | 22.25 | 0.00 | - | - | - |
| 1.10 | 0.00 | - | 10 | 20 | 76.00 | 18.79 | 0.00 | - | 4 | 0 |
| 4.05 | 0.00 | - | 10 | 2 | 76.50 | - | - | - | - | - |
| 2.33 | 0.00 | - | 140 | 16 | 77.00 | 14.11 | 0.00 | - | 1 | 1 |
| 10.51 | 0.00 | - | 5 | 22 | 77.50 | 24.27 | 0.00 | - | - | - |
| 1.10 | 0.00 | - | 10 | 0 | 78.00 | 18.50 | 0.00 | - | - | 6 |
| 13.50 | 0.00 | - | - | - | 78.50 | 25.20 | 0.00 | - | - | - |
| 1.50 | 0.00 | - | 10 | 0 | 79.00 | - | - | - | - | - |
| - | - | - | - | - | 79.50 | 24.50 | 0.00 | - | 3 | 18 |
| 0.60 | 0.00 | - | 58 | 0 | 80.00 | 24.52 | 0.00 | - | 3 | 246 |
| 4.15 | 0.00 | - | 1 | 60 | 80.50 | - | - | - | - | - |
| 2.49 | 0.00 | - | 1 | 6 | 81.00 | - | - | - | - | - |
| 25.58 | 0.00 | - | - | - | 81.50 | - | - | - | - | - |
| 0.80 | 0.00 | - | 50 | 61 | 82.00 | 12.40 | 0.00 | - | 1 | 2 |
| 1.50 | 0.00 | - | 10 | 47 | 82.50 | 26.29 | 0.00 | - | - | - |
| 1.22 | 0.00 | - | 10 | 17 | 83.00 | 10.50 | 0.00 | - | - | 3 |
| 25.40 | 0.00 | - | - | - | 83.50 | 27.85 | 0.00 | - | - | - |
| 0.50 | 0.00 | - | 10 | 12 | 84.00 | 45.10 | 0.00 | - | 4 | 10 |
| 1.00 | 0.00 | - | 4 | 0 | 85.00 | 30.00 | +21.80 | +265.85% | 1 | 6 |
| - | - | - | - | - | 85.50 | 29.84 | 0.00 | - | - | - |
| 3.30 | 0.00 | - | 1 | 30 | 86.00 | 11.35 | 0.00 | - | 1 | 1 |
| 2.10 | 0.00 | - | 10 | 0 | 87.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 20 | 46 | 87.50 | 31.95 | 0.00 | - | - | - |
| 30.72 | 0.00 | - | - | 2 | 88.00 | - | - | - | - | - |
| 76.83 | 0.00 | - | 1 | 3 | 89.00 | 14.30 | 0.00 | - | 1 | 2 |
| 0.30 | 0.00 | - | 3 | 108 | 90.00 | 30.00 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 91.00 | 16.00 | 0.00 | - | 2 | 2 |
| 17.10 | 0.00 | - | - | 1 | 92.00 | 8.93 | 0.00 | - | 1 | 5 |
| 1.20 | 0.00 | - | 20 | 59 | 92.50 | 33.95 | 0.00 | - | - | - |
| - | - | - | - | - | 93.00 | 10.00 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 94.00 | 8.60 | 0.00 | - | 1 | 0 |
| 0.42 | 0.00 | - | 5 | 45 | 95.00 | 31.50 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 96.00 | 14.45 | 0.00 | - | 1 | 3 |
| 58.30 | 0.00 | - | 1 | 1 | 97.00 | 18.80 | 0.00 | - | 1 | 3 |
| 2.50 | 0.00 | - | 1 | 23 | 97.50 | - | - | - | - | - |
| - | - | - | - | - | 98.00 | 13.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 99.00 | 14.30 | 0.00 | - | 1 | 1 |
| 2.14 | 0.00 | - | 7 | 360 | 100.00 | 39.35 | 0.00 | - | 5 | 237 |
| 50.06 | 0.00 | - | 1 | 1 | 101.00 | - | - | - | - | - |
| 46.50 | 0.00 | - | 2 | 1 | 102.00 | - | - | - | - | - |
| 17.75 | 0.00 | - | - | - | 102.50 | 38.40 | 0.00 | - | 5 | 7 |
| 3.50 | 0.00 | - | 1 | 57 | 105.00 | 47.40 | 0.00 | - | 1 | 1 |
| 49.50 | 0.00 | - | 1 | 2 | 106.00 | - | - | - | - | - |
| 40.85 | 0.00 | - | 1 | 7 | 107.00 | 16.48 | 0.00 | - | - | 4 |
| 0.80 | 0.00 | - | - | 7 | 107.50 | 40.59 | 0.00 | - | - | 2 |
| 48.68 | 0.00 | - | - | 1 | 108.00 | 19.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 109.00 | 17.76 | 0.00 | - | 3 | 4 |
| 1.70 | 0.00 | - | 13 | 141 | 110.00 | 49.70 | 0.00 | - | 1 | 1 |
| 33.30 | 0.00 | - | 1 | 6 | 111.00 | - | - | - | - | - |
| 71.90 | 0.00 | - | 1 | 2 | 112.00 | 26.26 | 0.00 | - | 4 | 4 |
| 0.63 | 0.00 | - | 62 | 248 | 112.50 | - | - | - | - | - |
| 40.68 | 0.00 | - | 2 | 1 | 113.00 | - | - | - | - | - |
| 53.30 | 0.00 | - | 3 | 14 | 114.00 | 21.37 | 0.00 | - | 1 | 1 |
| 0.20 | 0.00 | - | 1 | 50 | 115.00 | 14.70 | 0.00 | - | 1 | 0 |
| 54.22 | 0.00 | - | 1 | 2 | 116.00 | 15.50 | 0.00 | - | 1 | 2 |
| 37.33 | 0.00 | - | 6 | 4 | 117.00 | 29.02 | 0.00 | - | - | 1 |
| 0.30 | 0.00 | - | 24 | 0 | 117.50 | - | - | - | - | - |
| 26.76 | 0.00 | - | 2 | 1 | 118.00 | 23.50 | 0.00 | - | 1 | 1 |
| 26.45 | 0.00 | - | 3 | 2 | 119.00 | 18.40 | 0.00 | - | 1 | 3 |
| 2.35 | 0.00 | - | 12 | 838 | 120.00 | 58.80 | 0.00 | - | 3 | 2 |
| 33.90 | 0.00 | - | 1 | 2 | 121.00 | 22.40 | 0.00 | - | - | 1 |
| 29.25 | 0.00 | - | 1 | 1 | 122.00 | 22.60 | 0.00 | - | - | 2 |
| 0.30 | 0.00 | - | 8 | 87 | 122.50 | 61.00 | 0.00 | - | - | 2 |
| 34.00 | 0.00 | - | 1 | 6 | 123.00 | - | - | - | - | - |
| 39.00 | 0.00 | - | 1 | 3 | 124.00 | 23.44 | 0.00 | - | 3 | 5 |
| 0.70 | 0.00 | - | 1 | 0 | 125.00 | 63.20 | 0.00 | - | 2 | 2 |
| 24.11 | 0.00 | - | 1 | 13 | 126.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 490 | 127.50 | - | - | - | - | - |
| 0.11 | 0.00 | - | 104 | 0 | 130.00 | 82.30 | 0.00 | - | 10 | 0 |
| 37.49 | 0.00 | - | 10 | 16 | 135.00 | 29.28 | 0.00 | - | 1 | 12 |
| 26.00 | 0.00 | - | 1 | 46 | 140.00 | 37.50 | 0.00 | - | 1 | 91 |
| 44.58 | 0.00 | - | 10 | 12 | 145.00 | 34.99 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 146.00 | 43.89 | 0.00 | - | 9 | 2 |
| 43.09 | 0.00 | - | 1 | 1 | 147.00 | 43.93 | 0.00 | - | 8 | 6 |
| 34.20 | 0.00 | - | 2 | 1 | 148.00 | - | - | - | - | - |
| 35.88 | 0.00 | - | 1 | 2 | 149.00 | 38.12 | 0.00 | - | 1 | 1 |
| 24.50 | 0.00 | - | 1 | 88 | 150.00 | 33.10 | 0.00 | - | 13 | 40 |
| - | - | - | - | - | 151.00 | 44.50 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 152.00 | 46.60 | 0.00 | - | 1 | 1 |
| 27.00 | 0.00 | - | 2 | 1 | 153.00 | - | - | - | - | - |
| 40.97 | 0.00 | - | 10 | 12 | 155.00 | 48.53 | 0.00 | - | 1 | 1 |
| 32.60 | 0.00 | - | 1 | 2 | 156.00 | 37.00 | 0.00 | - | 6 | 3 |
| 27.00 | 0.00 | - | 2 | 1 | 157.00 | 50.40 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 159.00 | 46.87 | 0.00 | - | 2 | 10 |
| 21.70 | 0.00 | - | 6 | 211 | 160.00 | 49.03 | 0.00 | - | 7 | 123 |
| 51.16 | 0.00 | - | 6 | 0 | 163.00 | - | - | - | - | - |
| 27.36 | 0.00 | - | 2 | 2 | 164.00 | - | - | - | - | - |
| 29.10 | 0.00 | - | 10 | 27 | 165.00 | 52.58 | 0.00 | - | 7 | 123 |
| 51.00 | 0.00 | - | 11 | 8 | 166.00 | - | - | - | - | - |
| 50.80 | 0.00 | - | 2 | 1 | 167.00 | 55.70 | 0.00 | - | 7 | 1 |
| 48.90 | 0.00 | - | 1 | 1 | 168.00 | 54.00 | 0.00 | - | 1 | 5 |
| 19.17 | 0.00 | - | 15 | 57 | 170.00 | 60.00 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 171.00 | 59.68 | 0.00 | - | 4 | 2 |
| 13.84 | 0.00 | - | 1 | 1 | 172.00 | 69.90 | 0.00 | - | - | 1 |
| 22.10 | 0.00 | - | 1 | 13 | 175.00 | 63.90 | 0.00 | - | 1 | 4 |
| 17.79 | 0.00 | - | 15 | 45 | 180.00 | 61.60 | 0.00 | - | - | 1 |
| 15.02 | 0.00 | - | 1 | 19 | 185.00 | 67.90 | 0.00 | - | 1 | 1 |
| 21.00 | 0.00 | - | 2 | 15 | 190.00 | 69.50 | 0.00 | - | - | 0 |
| 20.00 | 0.00 | - | 5 | 12 | 195.00 | - | - | - | - | - |
| 15.15 | 0.00 | - | 1 | 174 | 200.00 | 78.70 | 0.00 | - | - | 1 |
| 35.50 | 0.00 | - | - | 12 | 205.00 | 79.32 | 0.00 | - | 1 | 1 |
| 11.40 | 0.00 | - | 1 | 28 | 210.00 | - | - | - | - | - |
| - | - | - | - | - | 215.00 | 81.17 | 0.00 | - | 1 | 1 |
| 15.00 | 0.00 | - | 1 | 17 | 220.00 | - | - | - | - | - |
| 10.52 | 0.00 | - | 50 | 146 | 225.00 | - | - | - | - | - |
| 10.82 | 0.00 | - | 15 | 14 | 230.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 321 | 149 | 235.00 | - | - | - | - | - |
| 10.45 | 0.00 | - | 1 | 414 | 240.00 | 117.60 | 0.00 | - | - | 1 |
| 16.40 | 0.00 | - | 21 | 29 | 245.00 | 122.00 | 0.00 | - | - | 1 |
| 9.90 | 0.00 | - | 1 | 28 | 250.00 | 126.40 | 0.00 | - | - | 1 |
| 7.70 | 0.00 | - | 25 | 60 | 255.00 | - | - | - | - | - |
| 7.90 | 0.00 | - | 12 | 787 | 260.00 | 118.50 | 0.00 | - | 3 | 6 |
© 2024 Yahoo. All rights reserved.