ProShares UltraShort Bloomberg Natural Gas (KOLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD240621C00025000 | 2024-05-30 11:22AM EDT | 25.00 | 28.91 | 10.00 | 17.90 | 0.00 | - | 1 | 1 | 525.49% |
| KOLD240621C00030000 | 2024-06-11 2:11PM EDT | 30.00 | 6.00 | 6.80 | 9.90 | 0.00 | - | 1 | 70 | 177.93% |
| KOLD240621C00031000 | 2024-06-12 1:33PM EDT | 31.00 | 6.12 | 7.10 | 11.30 | 0.00 | - | - | 10 | 187.50% |
| KOLD240621C00032000 | 2024-06-14 9:52AM EDT | 32.00 | 6.56 | 6.70 | 11.70 | +1.51 | +29.90% | 2 | 81 | 238.09% |
| KOLD240621C00033000 | 2024-06-14 2:04PM EDT | 33.00 | 7.15 | 2.35 | 7.40 | +2.85 | +66.28% | 12 | 6 | 167.38% |
| KOLD240621C00034000 | 2024-06-14 12:36PM EDT | 34.00 | 5.50 | 5.20 | 6.50 | +0.18 | +3.38% | 10 | 85 | 111.91% |
| KOLD240621C00035000 | 2024-06-14 3:46PM EDT | 35.00 | 4.95 | 4.50 | 5.90 | +0.25 | +5.32% | 117 | 266 | 120.12% |
| KOLD240621C00036000 | 2024-06-14 3:56PM EDT | 36.00 | 4.17 | 4.00 | 4.30 | +0.07 | +1.71% | 71 | 293 | 100.20% |
| KOLD240621C00037000 | 2024-06-14 2:37PM EDT | 37.00 | 3.70 | 3.30 | 3.60 | +0.57 | +18.21% | 60 | 139 | 99.12% |
| KOLD240621C00037500 | 2024-06-14 2:42PM EDT | 37.50 | 3.39 | 3.00 | 3.30 | +0.44 | +14.92% | 3 | 131 | 99.80% |
| KOLD240621C00038000 | 2024-06-14 2:45PM EDT | 38.00 | 3.05 | 2.70 | 3.00 | +0.55 | +22.00% | 39 | 83 | 99.61% |
| KOLD240621C00038500 | 2024-06-14 11:13AM EDT | 38.50 | 2.25 | 2.45 | 2.70 | -0.25 | -10.00% | 3 | 318 | 99.61% |
| KOLD240621C00039000 | 2024-06-14 3:58PM EDT | 39.00 | 2.30 | 2.20 | 2.45 | +0.10 | +4.55% | 129 | 304 | 99.95% |
| KOLD240621C00040000 | 2024-06-14 3:46PM EDT | 40.00 | 1.90 | 1.75 | 1.95 | 0.00 | - | 190 | 291 | 99.22% |
| KOLD240621C00041000 | 2024-06-14 3:37PM EDT | 41.00 | 1.45 | 1.35 | 1.55 | +0.11 | +8.21% | 81 | 90 | 98.73% |
| KOLD240621C00041500 | 2024-06-14 3:44PM EDT | 41.50 | 1.25 | 1.20 | 1.40 | -0.15 | -10.71% | 26 | 316 | 99.61% |
| KOLD240621C00042000 | 2024-06-14 3:19PM EDT | 42.00 | 1.20 | 1.05 | 1.25 | -0.05 | -4.00% | 95 | 113 | 99.80% |
| KOLD240621C00042500 | 2024-06-14 3:39PM EDT | 42.50 | 1.00 | 0.90 | 1.10 | +0.45 | +81.82% | 3 | 12 | 99.22% |
| KOLD240621C00043000 | 2024-06-14 3:40PM EDT | 43.00 | 0.90 | 0.80 | 0.95 | +0.09 | +11.11% | 88 | 236 | 99.22% |
| KOLD240621C00043500 | 2024-06-13 3:10PM EDT | 43.50 | 0.75 | 0.70 | 0.90 | -0.05 | -6.25% | 1 | 16 | 101.27% |
| KOLD240621C00044000 | 2024-06-14 3:58PM EDT | 44.00 | 0.67 | 0.65 | 0.70 | +0.62 | +1,240.00% | 40 | 105 | 99.90% |
| KOLD240621C00045000 | 2024-06-14 3:36PM EDT | 45.00 | 0.52 | 0.45 | 0.65 | -0.01 | -1.89% | 38 | 374 | 102.83% |
| KOLD240621C00046000 | 2024-06-14 2:34PM EDT | 46.00 | 0.41 | 0.35 | 0.50 | -0.01 | -2.38% | 24 | 350 | 103.71% |
| KOLD240621C00046500 | 2024-06-13 12:25PM EDT | 46.50 | 0.27 | 0.30 | 0.45 | -0.13 | -32.50% | 2 | 73 | 104.30% |
| KOLD240621C00047000 | 2024-06-14 3:54PM EDT | 47.00 | 0.35 | 0.25 | 0.35 | -0.10 | -22.22% | 25 | 79 | 102.15% |
| KOLD240621C00047500 | 2024-06-14 1:13PM EDT | 47.50 | 0.34 | 0.25 | 0.40 | +0.01 | +3.03% | 1 | 16 | 108.79% |
| KOLD240621C00048000 | 2024-06-14 12:43PM EDT | 48.00 | 0.29 | 0.20 | 0.30 | -0.03 | -9.38% | 5 | 201 | 105.47% |
| KOLD240621C00049000 | 2024-06-14 3:39PM EDT | 49.00 | 0.20 | 0.15 | 0.30 | +0.05 | +33.33% | 25 | 80 | 110.35% |
| KOLD240621C00050000 | 2024-06-14 11:10AM EDT | 50.00 | 0.17 | 0.10 | 0.25 | -0.03 | -15.00% | 3 | 4,009 | 111.33% |
| KOLD240621C00051000 | 2024-06-14 3:34PM EDT | 51.00 | 0.15 | 0.00 | 0.20 | +0.10 | +200.00% | 1 | 85 | 105.86% |
| KOLD240621C00052000 | 2024-06-14 1:19PM EDT | 52.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 369 | 112.11% |
| KOLD240621C00052500 | 2024-06-11 10:43AM EDT | 52.50 | 0.15 | 0.00 | 4.20 | 0.00 | - | 4 | 76 | 268.95% |
| KOLD240621C00053000 | 2024-06-14 1:31PM EDT | 53.00 | 0.10 | 0.05 | 3.80 | 0.00 | - | 1 | 92 | 263.77% |
| KOLD240621C00054000 | 2024-06-10 2:32PM EDT | 54.00 | 0.45 | 0.00 | 3.90 | 0.00 | - | 82 | 59 | 274.02% |
| KOLD240621C00055000 | 2024-06-14 2:02PM EDT | 55.00 | 0.07 | 0.05 | 1.45 | +0.02 | +40.00% | 20 | 284 | 203.91% |
| KOLD240621C00056000 | 2024-06-13 12:43PM EDT | 56.00 | 0.16 | 0.05 | 4.30 | 0.00 | - | 1 | 114 | 303.52% |
| KOLD240621C00057000 | 2024-06-10 3:15PM EDT | 57.00 | 0.30 | 0.05 | 4.30 | 0.00 | - | 9 | 50 | 311.72% |
| KOLD240621C00058000 | 2024-06-11 1:38PM EDT | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 82 | 119.53% |
| KOLD240621C00059000 | 2024-06-05 11:27AM EDT | 59.00 | 0.94 | 0.00 | 0.05 | 0.00 | - | 25 | 78 | 123.44% |
| KOLD240621C00060000 | 2024-06-14 2:50PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 646 | 128.13% |
| KOLD240621C00062000 | 2024-06-11 2:43PM EDT | 62.00 | 0.29 | 0.00 | 2.20 | 0.00 | - | 250 | 282 | 278.71% |
| KOLD240621C00063000 | 2024-06-11 10:03AM EDT | 63.00 | 1.07 | 0.00 | 4.80 | 0.00 | - | 70 | 44 | 368.95% |
| KOLD240621C00064000 | 2024-06-10 2:06PM EDT | 64.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 61 | 181 | 145.31% |
| KOLD240621C00065000 | 2024-06-13 9:30AM EDT | 65.00 | 2.37 | 0.00 | 2.40 | +2.32 | +102.20% | 1 | 322 | 304.69% |
| KOLD240621C00066000 | 2024-06-12 12:17PM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 47 | 153.13% |
| KOLD240621C00067000 | 2024-06-11 10:40AM EDT | 67.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 3 | 110 | 380.08% |
| KOLD240621C00068000 | 2024-05-22 2:14PM EDT | 68.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 110 | 51 | 386.13% |
| KOLD240621C00069000 | 2024-05-28 2:53PM EDT | 69.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 5 | 81 | 289.45% |
| KOLD240621C00070000 | 2024-06-11 1:53PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 295 | 200.78% |
| KOLD240621C00071000 | 2024-05-21 2:07PM EDT | 71.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 60 | 33 | 403.71% |
| KOLD240621C00072000 | 2024-05-29 10:36AM EDT | 72.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 4 | 34 | 409.28% |
| KOLD240621C00073000 | 2024-05-20 12:26PM EDT | 73.00 | 0.46 | 0.00 | 4.30 | 0.00 | - | 1 | 93 | 414.75% |
| KOLD240621C00074000 | 2024-05-17 2:20PM EDT | 74.00 | 0.53 | 0.00 | 4.30 | 0.00 | - | 70 | 25 | 420.12% |
| KOLD240621C00075000 | 2024-06-11 2:02PM EDT | 75.00 | 1.60 | 0.00 | 4.30 | 0.00 | - | 9 | 112 | 425.39% |
| KOLD240621C00076000 | 2024-06-07 10:28AM EDT | 76.00 | 0.43 | 0.00 | 4.30 | 0.00 | - | 1 | 20 | 430.57% |
| KOLD240621C00077000 | 2024-06-05 2:24PM EDT | 77.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 50.00% |
| KOLD240621C00078000 | 2024-05-22 2:14PM EDT | 78.00 | 0.27 | 0.00 | 4.30 | 0.00 | - | 110 | 49 | 440.63% |
| KOLD240621C00079000 | 2024-05-24 10:47AM EDT | 79.00 | 2.75 | 0.00 | 4.30 | 0.00 | - | 1 | 45 | 445.51% |
| KOLD240621C00080000 | 2024-06-10 9:39AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 110 | 199.22% |
| KOLD240621C00081000 | 2024-05-21 2:07PM EDT | 81.00 | 0.27 | 0.00 | 4.30 | 0.00 | - | 60 | 28 | 454.98% |
| KOLD240621C00082000 | 2024-05-21 2:06PM EDT | 82.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 100 | 30 | 475.59% |
| KOLD240621C00083000 | 2024-05-21 9:38AM EDT | 83.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 2 | 92 | 464.26% |
| KOLD240621C00084000 | 2024-05-17 2:20PM EDT | 84.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 70 | 27 | 388.09% |
| KOLD240621C00085000 | 2024-06-07 10:31AM EDT | 85.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | 1 | 196 | 305.47% |
| KOLD240621C00086000 | 2024-06-07 1:46PM EDT | 86.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 217.19% |
| KOLD240621C00087000 | 2024-05-07 1:43PM EDT | 87.00 | 1.81 | 0.00 | 4.30 | 0.00 | - | - | 20 | 481.64% |
| KOLD240621C00088000 | 2024-05-13 3:55PM EDT | 88.00 | 0.74 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 485.94% |
| KOLD240621C00090000 | 2024-06-05 11:40AM EDT | 90.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 31 | 251 | 494.14% |
| KOLD240621C00095000 | 2024-06-07 1:41PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 70 | 259.38% |
| KOLD240621C00100000 | 2024-06-11 3:34PM EDT | 100.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | 3 | 198 | 531.84% |
| KOLD240621C00105000 | 2024-06-04 10:14AM EDT | 105.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 299 | 548.83% |
| KOLD240621C00110000 | 2024-06-12 12:27PM EDT | 110.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 2 | 87 | 409.77% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD240621P00025000 | 2024-06-13 11:37AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 114 | 388 | 143.75% |
| KOLD240621P00027000 | 2024-06-13 10:33AM EDT | 27.00 | 0.15 | 0.00 | 3.70 | 0.00 | - | 3 | 3 | 342.38% |
| KOLD240621P00028000 | 2024-06-14 3:51PM EDT | 28.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 32 | 5 | 123.44% |
| KOLD240621P00030000 | 2024-06-14 1:36PM EDT | 30.00 | 0.10 | 0.05 | 0.10 | -0.12 | -54.55% | 24 | 238 | 108.98% |
| KOLD240621P00031000 | 2024-06-14 12:18PM EDT | 31.00 | 0.20 | 0.00 | 2.10 | -0.30 | -60.00% | 1 | 2 | 200.59% |
| KOLD240621P00032000 | 2024-06-14 3:59PM EDT | 32.00 | 0.20 | 0.10 | 0.30 | -0.43 | -68.25% | 33 | 30 | 107.42% |
| KOLD240621P00033000 | 2024-06-14 3:59PM EDT | 33.00 | 0.30 | 0.25 | 0.40 | -0.40 | -57.14% | 33 | 89 | 108.59% |
| KOLD240621P00034000 | 2024-06-14 1:42PM EDT | 34.00 | 0.50 | 0.35 | 0.55 | -0.34 | -40.48% | 8 | 31 | 105.66% |
| KOLD240621P00035000 | 2024-06-14 2:27PM EDT | 35.00 | 0.65 | 0.55 | 0.70 | -0.48 | -42.48% | 98 | 160 | 103.52% |
| KOLD240621P00036000 | 2024-06-14 3:57PM EDT | 36.00 | 0.86 | 0.80 | 0.95 | -0.59 | -40.69% | 46 | 197 | 102.93% |
| KOLD240621P00037000 | 2024-06-13 3:57PM EDT | 37.00 | 1.16 | 1.10 | 1.25 | -0.57 | -32.95% | 1 | 54 | 101.56% |
| KOLD240621P00037500 | 2024-06-14 12:47PM EDT | 37.50 | 1.27 | 1.25 | 1.45 | -2.05 | -61.75% | 15 | 14 | 100.88% |
| KOLD240621P00038000 | 2024-06-13 1:48PM EDT | 38.00 | 1.56 | 1.45 | 1.65 | -1.10 | -41.35% | 4 | 69 | 100.59% |
| KOLD240621P00038500 | 2024-06-14 10:06AM EDT | 38.50 | 2.30 | 1.70 | 1.90 | -0.17 | -6.88% | 7 | 133 | 101.76% |
| KOLD240621P00039000 | 2024-06-14 3:43PM EDT | 39.00 | 2.05 | 1.95 | 2.15 | -0.45 | -18.00% | 7 | 156 | 102.05% |
| KOLD240621P00040000 | 2024-06-14 3:44PM EDT | 40.00 | 2.55 | 2.50 | 2.70 | -1.07 | -29.56% | 40 | 346 | 102.44% |
| KOLD240621P00041000 | 2024-06-14 3:40PM EDT | 41.00 | 3.17 | 3.00 | 3.40 | -3.18 | -50.08% | 30 | 53 | 102.05% |
| KOLD240621P00042000 | 2024-06-14 1:07PM EDT | 42.00 | 4.00 | 3.70 | 4.00 | -1.20 | -23.08% | 1 | 25 | 100.78% |
| KOLD240621P00042500 | 2024-06-13 1:20PM EDT | 42.50 | 5.60 | 4.00 | 4.40 | 0.00 | - | 1 | 8 | 100.29% |
| KOLD240621P00043000 | 2024-06-14 9:35AM EDT | 43.00 | 5.20 | 4.40 | 4.80 | -0.80 | -13.33% | 11 | 19 | 101.66% |
| KOLD240621P00044000 | 2024-06-14 1:13PM EDT | 44.00 | 5.43 | 5.20 | 5.60 | -1.03 | -15.94% | 31 | 28 | 102.54% |
| KOLD240621P00045000 | 2024-06-13 3:25PM EDT | 45.00 | 7.86 | 5.90 | 6.70 | +0.30 | +3.97% | 2 | 366 | 107.42% |
| KOLD240621P00046000 | 2024-06-12 10:16AM EDT | 46.00 | 11.20 | 6.80 | 8.20 | 0.00 | - | 1 | 14 | 130.76% |
| KOLD240621P00047000 | 2024-06-14 1:47PM EDT | 47.00 | 7.80 | 7.50 | 9.00 | -3.63 | -31.76% | 4 | 75 | 124.02% |
| KOLD240621P00047500 | 2024-06-06 10:30AM EDT | 47.50 | 7.11 | 8.10 | 12.80 | 0.00 | - | 10 | 8 | 226.95% |
| KOLD240621P00048000 | 2024-06-13 3:24PM EDT | 48.00 | 9.98 | 8.20 | 11.60 | 0.00 | - | 4 | 40 | 175.59% |
| KOLD240621P00049000 | 2024-06-12 9:37AM EDT | 49.00 | 13.36 | 9.30 | 10.80 | 0.00 | - | 10 | 20 | 125.39% |
| KOLD240621P00050000 | 2024-06-14 3:36PM EDT | 50.00 | 10.71 | 10.20 | 12.40 | -4.69 | -30.45% | 1 | 3,631 | 154.49% |
| KOLD240621P00051000 | 2024-06-05 11:36AM EDT | 51.00 | 8.05 | 10.90 | 12.70 | 0.00 | - | 20 | 25 | 109.77% |
| KOLD240621P00052000 | 2024-06-10 10:18AM EDT | 52.00 | 15.53 | 11.40 | 13.80 | 0.00 | - | 1 | 1 | 206.64% |
| KOLD240621P00052500 | 2024-06-10 1:11PM EDT | 52.50 | 13.86 | 11.80 | 17.20 | 0.00 | - | 1 | 20 | 223.73% |
| KOLD240621P00053000 | 2024-06-05 9:30AM EDT | 53.00 | 6.41 | 12.30 | 18.00 | 0.00 | - | 25 | 34 | 237.21% |
| KOLD240621P00054000 | 2024-05-29 10:26AM EDT | 54.00 | 8.35 | 13.10 | 19.10 | 0.00 | - | 1 | 1 | 242.58% |
| KOLD240621P00055000 | 2024-06-14 1:42PM EDT | 55.00 | 15.78 | 14.10 | 19.60 | -1.02 | -6.07% | 115 | 122 | 234.47% |
| KOLD240621P00056000 | 2024-06-12 11:45AM EDT | 56.00 | 20.68 | 15.10 | 21.10 | 0.00 | - | 2 | 5 | 258.59% |
| KOLD240621P00057000 | 2024-06-04 9:55AM EDT | 57.00 | 10.30 | 16.10 | 22.10 | 0.00 | - | 1 | 0 | 266.31% |
| KOLD240621P00058000 | 2024-05-30 1:46PM EDT | 58.00 | 8.60 | 17.10 | 22.40 | 0.00 | - | 15 | 15 | 249.81% |
| KOLD240621P00059000 | 2024-06-04 10:12AM EDT | 59.00 | 12.65 | 16.30 | 24.10 | 0.00 | - | 1 | 0 | 210.55% |
| KOLD240621P00060000 | 2024-06-13 3:32PM EDT | 60.00 | 21.75 | 17.30 | 25.10 | 0.00 | - | 16 | 0 | 216.60% |
| KOLD240621P00062000 | 2024-06-11 10:57AM EDT | 62.00 | 25.28 | 19.30 | 27.00 | 0.00 | - | 2 | 2 | 223.05% |
| KOLD240621P00063000 | 2024-05-24 2:25PM EDT | 63.00 | 18.00 | 20.30 | 28.00 | 0.00 | - | 1 | 0 | 228.71% |
| KOLD240621P00064000 | 2024-05-17 11:39AM EDT | 64.00 | 16.70 | 22.50 | 28.50 | 0.00 | - | 83 | 0 | 268.36% |
| KOLD240621P00065000 | 2024-06-13 3:25PM EDT | 65.00 | 27.75 | 23.50 | 29.50 | 0.00 | - | 8 | 0 | 274.22% |
| KOLD240621P00066000 | 2024-05-07 3:31PM EDT | 66.00 | 9.60 | 21.30 | 27.90 | 0.00 | - | - | 0 | 312.11% |
| KOLD240621P00068000 | 2024-04-22 9:37AM EDT | 68.00 | 9.50 | 20.60 | 26.60 | 0.00 | - | - | 1 | 0.00% |
| KOLD240621P00069000 | 2024-06-10 9:52AM EDT | 69.00 | 32.85 | 27.50 | 33.50 | 0.00 | - | 2 | 0 | 295.90% |
| KOLD240621P00070000 | 2024-06-11 1:38PM EDT | 70.00 | 34.00 | 28.50 | 34.50 | 0.00 | - | 12 | 0 | 301.17% |
| KOLD240621P00071000 | 2024-04-26 11:29AM EDT | 71.00 | 9.10 | 23.70 | 29.60 | 0.00 | - | 4 | 2 | 0.00% |
| KOLD240621P00072000 | 2024-05-07 11:21AM EDT | 72.00 | 14.00 | 25.30 | 32.30 | 0.00 | - | - | 2 | 0.00% |
| KOLD240621P00073000 | 2024-04-26 3:48PM EDT | 73.00 | 9.80 | 24.10 | 31.40 | 0.00 | - | 1 | 1 | 0.00% |
| KOLD240621P00075000 | 2024-06-12 10:03AM EDT | 75.00 | 40.00 | 32.00 | 40.90 | 0.00 | - | 4 | 30 | 320.70% |
| KOLD240621P00076000 | 2024-04-30 3:55PM EDT | 76.00 | 11.80 | 20.80 | 23.80 | 0.00 | - | - | 16 | 0.00% |
| KOLD240621P00100000 | 2024-05-03 10:02AM EDT | 100.00 | 32.10 | 42.00 | 51.00 | 0.00 | - | 1 | 1 | 0.00% |
| KOLD240621P00110000 | 2024-05-15 10:27AM EDT | 110.00 | 53.00 | 66.00 | 75.90 | 0.00 | - | - | 0 | 369.53% |
© 2024 Yahoo. All rights reserved.