ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240503C00010000 | 2024-04-26 12:25PM EDT | 10.00 | 3.20 | 1.25 | 5.00 | -0.45 | -12.33% | 5 | 15 | 505.08% |
| BOIL240503C00010500 | 2024-04-25 2:59PM EDT | 10.50 | 3.16 | 2.62 | 3.30 | 0.00 | - | 460 | 520 | 176.56% |
| BOIL240503C00011000 | 2024-04-26 3:59PM EDT | 11.00 | 2.23 | 2.11 | 2.22 | -0.30 | -11.86% | 86 | 32 | 81.25% |
| BOIL240503C00011500 | 2024-04-26 1:32PM EDT | 11.50 | 1.66 | 1.56 | 1.79 | -0.44 | -20.95% | 90 | 10 | 88.67% |
| BOIL240503C00012000 | 2024-04-26 3:54PM EDT | 12.00 | 1.37 | 1.31 | 1.37 | -0.37 | -21.26% | 254 | 886 | 79.69% |
| BOIL240503C00012500 | 2024-04-26 3:45PM EDT | 12.50 | 0.98 | 0.90 | 1.00 | -0.39 | -28.47% | 464 | 305 | 75.59% |
| BOIL240503C00013000 | 2024-04-26 3:59PM EDT | 13.00 | 0.67 | 0.66 | 0.69 | -0.35 | -34.31% | 798 | 582 | 79.49% |
| BOIL240503C00013500 | 2024-04-26 3:59PM EDT | 13.50 | 0.44 | 0.41 | 0.50 | -0.28 | -38.89% | 1,022 | 430 | 81.05% |
| BOIL240503C00014000 | 2024-04-26 3:57PM EDT | 14.00 | 0.28 | 0.26 | 0.28 | -0.19 | -40.43% | 1,483 | 1,942 | 78.52% |
| BOIL240503C00014500 | 2024-04-26 3:56PM EDT | 14.50 | 0.16 | 0.15 | 0.18 | -0.15 | -48.39% | 3,116 | 880 | 79.69% |
| BOIL240503C00015000 | 2024-04-26 3:59PM EDT | 15.00 | 0.09 | 0.09 | 0.10 | -0.11 | -55.00% | 665 | 1,615 | 80.08% |
| BOIL240503C00015500 | 2024-04-26 3:54PM EDT | 15.50 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 97 | 372 | 81.25% |
| BOIL240503C00016000 | 2024-04-26 3:32PM EDT | 16.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 118 | 550 | 86.72% |
| BOIL240503C00016500 | 2024-04-26 12:05PM EDT | 16.50 | 0.03 | 0.01 | 0.11 | -0.02 | -40.00% | 24 | 336 | 106.25% |
| BOIL240503C00017000 | 2024-04-26 11:38AM EDT | 17.00 | 0.02 | 0.01 | 0.09 | -0.02 | -50.00% | 14 | 298 | 112.50% |
| BOIL240503C00017500 | 2024-04-25 11:19AM EDT | 17.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 259 | 107.81% |
| BOIL240503C00018000 | 2024-04-25 3:47PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 205 | 100.00% |
| BOIL240503C00018500 | 2024-04-24 9:55AM EDT | 18.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 405 | 125.00% |
| BOIL240503C00019000 | 2024-04-25 3:28PM EDT | 19.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 25 | 110 | 291.80% |
| BOIL240503C00019500 | 2024-04-26 3:58PM EDT | 19.50 | 0.01 | 0.01 | 0.15 | -0.01 | -50.00% | 8 | 172 | 171.88% |
| BOIL240503C00020000 | 2024-04-23 10:40AM EDT | 20.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 240 | 165.63% |
| BOIL240503C00021000 | 2024-04-15 10:47AM EDT | 21.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 3 | 7 | 209.38% |
| BOIL240503C00023000 | 2024-04-26 2:52PM EDT | 23.00 | 0.02 | 0.00 | 0.22 | -0.09 | -81.82% | 40 | 3 | 239.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240503P00007000 | 2024-04-22 1:04PM EDT | 7.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 9 | 9 | 294.53% |
| BOIL240503P00008000 | 2024-04-22 9:53AM EDT | 8.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 13 | 79 | 212.50% |
| BOIL240503P00009000 | 2024-03-27 12:33PM EDT | 9.00 | 0.27 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 349.61% |
| BOIL240503P00009500 | 2024-04-04 9:31AM EDT | 9.50 | 0.23 | 0.00 | 0.70 | 0.00 | - | 1 | 21 | 249.22% |
| BOIL240503P00010000 | 2024-04-26 2:34PM EDT | 10.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 169 | 101.56% |
| BOIL240503P00010500 | 2024-04-26 3:58PM EDT | 10.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 164 | 90.63% |
| BOIL240503P00011000 | 2024-04-26 3:52PM EDT | 11.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 45 | 295 | 81.25% |
| BOIL240503P00011500 | 2024-04-26 3:57PM EDT | 11.50 | 0.08 | 0.08 | 0.10 | +0.02 | +33.33% | 102 | 242 | 85.94% |
| BOIL240503P00012000 | 2024-04-26 3:56PM EDT | 12.00 | 0.15 | 0.16 | 0.17 | +0.03 | +25.00% | 314 | 488 | 82.81% |
| BOIL240503P00012500 | 2024-04-26 3:54PM EDT | 12.50 | 0.28 | 0.29 | 0.31 | +0.07 | +33.33% | 958 | 1,159 | 82.03% |
| BOIL240503P00013000 | 2024-04-26 3:59PM EDT | 13.00 | 0.49 | 0.49 | 0.50 | +0.13 | +36.11% | 2,441 | 3,308 | 80.86% |
| BOIL240503P00013500 | 2024-04-26 3:55PM EDT | 13.50 | 0.74 | 0.75 | 0.79 | +0.16 | +27.59% | 242 | 724 | 81.64% |
| BOIL240503P00014000 | 2024-04-26 3:58PM EDT | 14.00 | 1.09 | 1.08 | 1.12 | +0.25 | +29.76% | 319 | 504 | 81.64% |
| BOIL240503P00014500 | 2024-04-26 2:47PM EDT | 14.50 | 1.45 | 1.46 | 1.66 | +0.32 | +28.32% | 14 | 393 | 94.92% |
| BOIL240503P00015000 | 2024-04-26 3:48PM EDT | 15.00 | 1.91 | 1.89 | 1.95 | +0.37 | +24.03% | 26 | 237 | 83.59% |
| BOIL240503P00015500 | 2024-04-24 3:41PM EDT | 15.50 | 2.13 | 2.20 | 2.44 | 0.00 | - | 83 | 84 | 59.38% |
| BOIL240503P00016000 | 2024-04-24 11:12AM EDT | 16.00 | 2.30 | 2.34 | 3.10 | 0.00 | - | 2 | 21 | 150.78% |
| BOIL240503P00016500 | 2024-04-23 3:32PM EDT | 16.50 | 1.86 | 1.21 | 5.45 | 0.00 | - | 16 | 32 | 85.94% |
| BOIL240503P00017000 | 2024-04-25 3:00PM EDT | 17.00 | 3.35 | 2.00 | 5.95 | 0.00 | - | 5 | 60 | 149.61% |
| BOIL240503P00017500 | 2024-04-23 2:01PM EDT | 17.50 | 3.10 | 2.20 | 4.90 | 0.00 | - | 151 | 60 | 246.88% |
| BOIL240503P00019000 | 2024-04-03 11:15AM EDT | 19.00 | 4.70 | 3.80 | 6.95 | 0.00 | - | 30 | 30 | 373.83% |
| BOIL240503P00020000 | 2024-04-02 11:01AM EDT | 20.00 | 5.48 | 4.70 | 8.15 | 0.00 | - | - | 0 | 428.52% |
© 2024 Yahoo. All rights reserved.