ProShares UltraShort Bloomberg Natrl Gas (KOLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD240705C00029000 | 2024-06-25 1:38PM EDT | 29.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KOLD240705C00030000 | 2024-06-18 3:47PM EDT | 30.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KOLD240705C00033000 | 2024-06-25 2:27PM EDT | 33.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KOLD240705C00034000 | 2024-06-24 10:05AM EDT | 34.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KOLD240705C00035000 | 2024-06-18 11:37AM EDT | 35.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KOLD240705C00036000 | 2024-07-02 1:41PM EDT | 36.00 | 19.75 | 0.00 | 0.00 | +6.57 | +49.85% | 5 | 0 | 0.00% |
| KOLD240705C00037000 | 2024-07-02 12:11PM EDT | 37.00 | 18.56 | 0.00 | 0.00 | +6.06 | +48.48% | 2 | 0 | 0.00% |
| KOLD240705C00037500 | 2024-06-28 3:38PM EDT | 37.50 | 12.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KOLD240705C00038000 | 2024-07-01 12:19PM EDT | 38.00 | 16.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KOLD240705C00039000 | 2024-06-28 12:19PM EDT | 39.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KOLD240705C00039500 | 2024-06-28 11:10AM EDT | 39.50 | 9.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KOLD240705C00040000 | 2024-07-02 12:20PM EDT | 40.00 | 15.10 | 0.00 | 0.00 | +2.35 | +18.43% | 11 | 0 | 0.00% |
| KOLD240705C00040500 | 2024-06-28 1:43PM EDT | 40.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KOLD240705C00041000 | 2024-07-01 1:14PM EDT | 41.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KOLD240705C00041500 | 2024-07-01 1:02PM EDT | 41.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KOLD240705C00042000 | 2024-06-28 12:15PM EDT | 42.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| KOLD240705C00042500 | 2024-06-27 10:17AM EDT | 42.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KOLD240705C00043000 | 2024-07-01 3:10PM EDT | 43.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| KOLD240705C00043500 | 2024-07-01 1:48PM EDT | 43.50 | 9.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KOLD240705C00044000 | 2024-07-02 11:19AM EDT | 44.00 | 11.20 | 0.00 | 0.00 | +3.00 | +36.59% | 17 | 0 | 0.00% |
| KOLD240705C00044500 | 2024-07-01 11:10AM EDT | 44.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KOLD240705C00045000 | 2024-07-02 1:54PM EDT | 45.00 | 10.00 | 0.00 | 0.00 | +2.85 | +39.86% | 30 | 0 | 0.00% |
| KOLD240705C00045500 | 2024-07-01 10:18AM EDT | 45.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KOLD240705C00046000 | 2024-07-02 3:50PM EDT | 46.00 | 9.55 | 0.00 | 0.00 | +2.05 | +27.33% | 15 | 0 | 0.00% |
| KOLD240705C00047000 | 2024-07-02 2:40PM EDT | 47.00 | 8.00 | 0.00 | 0.00 | +1.69 | +26.78% | 11 | 0 | 0.00% |
| KOLD240705C00048000 | 2024-07-02 3:56PM EDT | 48.00 | 6.53 | 0.00 | 0.00 | +0.53 | +8.83% | 13 | 0 | 0.00% |
| KOLD240705C00048500 | 2024-07-01 1:46PM EDT | 48.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KOLD240705C00049000 | 2024-07-02 2:17PM EDT | 49.00 | 6.36 | 0.00 | 0.00 | +3.51 | +123.16% | 5 | 0 | 0.00% |
| KOLD240705C00050000 | 2024-07-02 1:12PM EDT | 50.00 | 5.85 | 0.00 | 0.00 | +1.65 | +39.29% | 77 | 0 | 0.00% |
| KOLD240705C00051000 | 2024-07-02 3:08PM EDT | 51.00 | 4.00 | 0.00 | 0.00 | +0.48 | +13.64% | 5 | 0 | 0.00% |
| KOLD240705C00051500 | 2024-06-28 3:33PM EDT | 51.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KOLD240705C00052000 | 2024-07-02 10:27AM EDT | 52.00 | 3.60 | 0.00 | 0.00 | +1.10 | +44.00% | 4 | 0 | 0.00% |
| KOLD240705C00052500 | 2024-07-02 1:47PM EDT | 52.50 | 3.53 | 0.00 | 0.00 | +0.98 | +38.43% | 8 | 0 | 0.00% |
| KOLD240705C00053000 | 2024-07-02 3:17PM EDT | 53.00 | 2.50 | 0.00 | 0.00 | +0.40 | +19.05% | 7 | 0 | 0.00% |
| KOLD240705C00054000 | 2024-07-02 11:31AM EDT | 54.00 | 2.68 | 0.00 | 0.00 | +0.83 | +44.86% | 71 | 0 | 0.00% |
| KOLD240705C00055000 | 2024-07-02 2:55PM EDT | 55.00 | 1.50 | 0.00 | 0.00 | +0.11 | +7.91% | 102 | 0 | 6.25% |
| KOLD240705C00057000 | 2024-07-02 3:01PM EDT | 57.00 | 0.85 | 0.00 | 0.00 | +0.10 | +13.33% | 27 | 0 | 12.50% |
| KOLD240705C00057500 | 2024-07-02 11:25AM EDT | 57.50 | 1.05 | 0.00 | 0.00 | +0.35 | +50.00% | 1 | 0 | 12.50% |
| KOLD240705C00060000 | 2024-07-02 3:55PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | -0.18 | -47.37% | 81 | 0 | 25.00% |
| KOLD240705C00065000 | 2024-07-02 1:16PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD240705P00025000 | 2024-06-27 11:10AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KOLD240705P00026000 | 2024-06-25 10:07AM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KOLD240705P00027000 | 2024-06-26 9:30AM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KOLD240705P00030000 | 2024-06-26 9:35AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KOLD240705P00033000 | 2024-06-28 3:56PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 50.00% |
| KOLD240705P00034000 | 2024-06-24 3:03PM EDT | 34.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| KOLD240705P00035000 | 2024-07-01 11:33AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KOLD240705P00035500 | 2024-06-18 3:36PM EDT | 35.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KOLD240705P00037000 | 2024-06-27 10:48AM EDT | 37.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| KOLD240705P00037500 | 2024-06-24 2:27PM EDT | 37.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KOLD240705P00038000 | 2024-07-02 10:17AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 4 | 0 | 50.00% |
| KOLD240705P00038500 | 2024-06-24 2:15PM EDT | 38.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KOLD240705P00039000 | 2024-06-20 2:15PM EDT | 39.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| KOLD240705P00039500 | 2024-06-26 10:06AM EDT | 39.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KOLD240705P00040000 | 2024-07-01 12:27PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| KOLD240705P00040500 | 2024-07-01 11:52AM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| KOLD240705P00041000 | 2024-06-28 3:38PM EDT | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| KOLD240705P00041500 | 2024-07-01 10:50AM EDT | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KOLD240705P00042000 | 2024-07-01 12:53PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KOLD240705P00042500 | 2024-06-27 11:17AM EDT | 42.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KOLD240705P00043000 | 2024-07-02 1:25PM EDT | 43.00 | 0.10 | 0.00 | 0.00 | -0.30 | -75.00% | 1 | 0 | 50.00% |
| KOLD240705P00043500 | 2024-07-02 11:24AM EDT | 43.50 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 11 | 0 | 50.00% |
| KOLD240705P00044000 | 2024-07-02 1:11PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 27 | 0 | 50.00% |
| KOLD240705P00044500 | 2024-07-01 9:54AM EDT | 44.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
| KOLD240705P00045000 | 2024-07-02 11:09AM EDT | 45.00 | 0.12 | 0.00 | 0.00 | -0.03 | -20.00% | 8 | 0 | 50.00% |
| KOLD240705P00045500 | 2024-07-01 11:57AM EDT | 45.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| KOLD240705P00046000 | 2024-07-02 12:50PM EDT | 46.00 | 0.15 | 0.00 | 0.00 | -0.35 | -70.00% | 1 | 0 | 50.00% |
| KOLD240705P00047000 | 2024-07-02 12:44PM EDT | 47.00 | 0.15 | 0.00 | 0.00 | -0.20 | -57.14% | 1 | 0 | 50.00% |
| KOLD240705P00048000 | 2024-07-02 2:01PM EDT | 48.00 | 0.20 | 0.00 | 0.00 | -0.35 | -63.64% | 32 | 0 | 25.00% |
| KOLD240705P00048500 | 2024-06-28 11:32AM EDT | 48.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| KOLD240705P00049000 | 2024-07-02 3:23PM EDT | 49.00 | 0.28 | 0.00 | 0.00 | -0.33 | -54.10% | 15 | 0 | 25.00% |
| KOLD240705P00050000 | 2024-07-02 3:59PM EDT | 50.00 | 0.45 | 0.00 | 0.00 | -0.35 | -43.75% | 45 | 0 | 25.00% |
| KOLD240705P00051000 | 2024-07-02 2:00PM EDT | 51.00 | 0.60 | 0.00 | 0.00 | -0.60 | -50.00% | 224 | 0 | 12.50% |
| KOLD240705P00052000 | 2024-07-02 1:18PM EDT | 52.00 | 0.60 | 0.00 | 0.00 | -0.75 | -55.56% | 17 | 0 | 12.50% |
| KOLD240705P00053000 | 2024-07-02 3:23PM EDT | 53.00 | 1.20 | 0.00 | 0.00 | -0.74 | -38.14% | 9 | 0 | 6.25% |
| KOLD240705P00055000 | 2024-07-02 3:59PM EDT | 55.00 | 2.30 | 0.00 | 0.00 | -0.60 | -20.69% | 24 | 0 | 0.00% |
| KOLD240705P00058000 | 2024-07-02 3:44PM EDT | 58.00 | 4.32 | 0.00 | 0.00 | -0.88 | -16.92% | 22 | 0 | 0.00% |
| KOLD240705P00060000 | 2024-07-01 3:57PM EDT | 60.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KOLD240705P00065000 | 2024-07-01 11:39AM EDT | 65.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.