ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240510C00010000 | 2024-05-06 9:30AM EDT | 10.00 | 5.00 | 5.15 | 7.15 | 0.00 | - | 3 | 17 | 485.94% |
| BOIL240510C00010500 | 2024-05-02 3:27PM EDT | 10.50 | 2.57 | 4.50 | 7.50 | 0.00 | - | - | 460 | 611.72% |
| BOIL240510C00011000 | 2024-05-06 1:33PM EDT | 11.00 | 4.65 | 3.35 | 6.80 | 0.00 | - | 12 | 202 | 359.38% |
| BOIL240510C00011500 | 2024-04-29 1:59PM EDT | 11.50 | 2.55 | 2.98 | 6.15 | 0.00 | - | 1 | 1 | 318.75% |
| BOIL240510C00012000 | 2024-05-09 10:07AM EDT | 12.00 | 3.82 | 3.50 | 5.40 | +0.40 | +11.70% | 2 | 236 | 451.95% |
| BOIL240510C00012500 | 2024-05-08 11:22AM EDT | 12.50 | 2.95 | 2.91 | 3.65 | 0.00 | - | 1 | 463 | 295.31% |
| BOIL240510C00013000 | 2024-05-09 11:37AM EDT | 13.00 | 2.94 | 1.74 | 2.96 | +0.54 | +22.50% | 40 | 724 | 140.63% |
| BOIL240510C00013500 | 2024-05-09 10:57AM EDT | 13.50 | 2.60 | 2.25 | 2.78 | +0.87 | +50.29% | 60 | 690 | 164.06% |
| BOIL240510C00014000 | 2024-05-09 11:49AM EDT | 14.00 | 1.93 | 1.71 | 2.08 | +0.62 | +47.33% | 35 | 2,057 | 165.63% |
| BOIL240510C00014500 | 2024-05-09 11:35AM EDT | 14.50 | 2.18 | 1.36 | 2.10 | +1.29 | +144.94% | 103 | 1,666 | 180.47% |
| BOIL240510C00015000 | 2024-05-09 11:26AM EDT | 15.00 | 1.06 | 0.89 | 1.07 | +0.54 | +103.85% | 865 | 2,694 | 64.06% |
| BOIL240510C00015500 | 2024-05-09 11:51AM EDT | 15.50 | 0.49 | 0.48 | 0.52 | +0.21 | +72.41% | 1,365 | 2,340 | 50.00% |
| BOIL240510C00016000 | 2024-05-09 11:49AM EDT | 16.00 | 0.26 | 0.23 | 0.26 | +0.12 | +85.71% | 1,768 | 1,869 | 57.42% |
| BOIL240510C00016500 | 2024-05-09 11:51AM EDT | 16.50 | 0.09 | 0.09 | 0.10 | +0.04 | +80.00% | 749 | 659 | 60.94% |
| BOIL240510C00017000 | 2024-05-09 11:45AM EDT | 17.00 | 0.06 | 0.04 | 0.05 | +0.02 | +50.00% | 247 | 765 | 70.31% |
| BOIL240510C00017500 | 2024-05-09 10:39AM EDT | 17.50 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 44 | 466 | 79.69% |
| BOIL240510C00018000 | 2024-05-09 11:21AM EDT | 18.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 345 | 1,657 | 112.50% |
| BOIL240510C00018500 | 2024-05-06 3:12PM EDT | 18.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 122 | 61 | 115.63% |
| BOIL240510C00019000 | 2024-05-06 9:30AM EDT | 19.00 | 0.30 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 342.19% |
| BOIL240510C00019500 | 2024-04-24 10:09AM EDT | 19.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 1 | 171.88% |
| BOIL240510C00020000 | 2024-05-07 9:33AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 50 | 131.25% |
| BOIL240510C00021000 | 2024-05-06 10:21AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 31 | 165.63% |
| BOIL240510C00021500 | 2024-05-06 11:48AM EDT | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 25 | 178.13% |
| BOIL240510C00022000 | 2024-05-06 10:48AM EDT | 22.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 52 | 64 | 293.75% |
| BOIL240510C00023000 | 2024-05-03 2:44PM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 48 | 193.75% |
| BOIL240510C00023500 | 2024-05-06 9:47AM EDT | 23.50 | 0.01 | 0.00 | 1.12 | 0.00 | - | 19 | 29 | 506.64% |
| BOIL240510C00024000 | 2024-05-06 9:46AM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 82 | 231.25% |
| BOIL240510C00025000 | 2024-05-07 11:46AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 237.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240510P00005000 | 2024-04-30 10:21AM EDT | 5.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | - | 1 | 1,231.25% |
| BOIL240510P00007000 | 2024-05-07 12:52PM EDT | 7.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | 3 | 6 | 976.56% |
| BOIL240510P00007500 | 2024-04-15 2:08PM EDT | 7.50 | 0.17 | 0.00 | 0.94 | 0.00 | - | - | 4 | 910.94% |
| BOIL240510P00008500 | 2024-04-09 1:42PM EDT | 8.50 | 0.27 | 0.00 | 1.18 | 0.00 | - | 10 | 11 | 849.22% |
| BOIL240510P00009000 | 2024-04-15 2:31PM EDT | 9.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | 25 | 45 | 490.63% |
| BOIL240510P00009500 | 2024-04-11 3:23PM EDT | 9.50 | 0.11 | 0.00 | 1.26 | 0.00 | - | - | 4 | 750.00% |
| BOIL240510P00010000 | 2024-05-07 12:41PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 158 | 250.00% |
| BOIL240510P00010500 | 2024-05-06 9:43AM EDT | 10.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 96 | 225.00% |
| BOIL240510P00011000 | 2024-05-07 9:53AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 269 | 206.25% |
| BOIL240510P00011500 | 2024-05-09 11:01AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 308 | 187.50% |
| BOIL240510P00012000 | 2024-05-09 10:20AM EDT | 12.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 747 | 196.88% |
| BOIL240510P00012500 | 2024-05-09 11:01AM EDT | 12.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 65 | 680 | 179.69% |
| BOIL240510P00013000 | 2024-05-09 11:40AM EDT | 13.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 172 | 1,638 | 134.38% |
| BOIL240510P00013500 | 2024-05-09 11:47AM EDT | 13.50 | 0.01 | 0.01 | 0.09 | -0.03 | -75.00% | 109 | 1,523 | 151.56% |
| BOIL240510P00014000 | 2024-05-09 11:47AM EDT | 14.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 236 | 2,183 | 103.13% |
| BOIL240510P00014500 | 2024-05-09 11:23AM EDT | 14.50 | 0.03 | 0.01 | 0.03 | -0.10 | -76.92% | 46 | 2,297 | 79.69% |
| BOIL240510P00015000 | 2024-05-09 11:49AM EDT | 15.00 | 0.05 | 0.05 | 0.07 | -0.22 | -81.48% | 890 | 2,139 | 75.78% |
| BOIL240510P00015500 | 2024-05-09 11:47AM EDT | 15.50 | 0.13 | 0.14 | 0.17 | -0.41 | -75.93% | 572 | 553 | 71.09% |
| BOIL240510P00016000 | 2024-05-09 11:48AM EDT | 16.00 | 0.35 | 0.38 | 0.42 | -0.65 | -65.00% | 498 | 633 | 78.91% |
| BOIL240510P00016500 | 2024-05-09 11:10AM EDT | 16.50 | 0.57 | 0.71 | 0.81 | -0.85 | -59.86% | 174 | 304 | 89.06% |
| BOIL240510P00017000 | 2024-05-09 10:48AM EDT | 17.00 | 0.84 | 0.43 | 1.18 | -1.01 | -54.59% | 30 | 38 | 98.44% |
| BOIL240510P00017500 | 2024-05-06 11:33AM EDT | 17.50 | 1.70 | 0.54 | 2.87 | -0.29 | -14.57% | 1 | 1 | 132.42% |
| BOIL240510P00018000 | 2024-05-09 10:08AM EDT | 18.00 | 1.75 | 0.34 | 2.49 | -0.97 | -35.66% | 14 | 112 | 238.28% |
© 2024 Yahoo. All rights reserved.