ProShares UltraShort Bloomberg Natrl Gas (KOLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD240712C00035000 | 2024-07-02 10:05AM EDT | 35.00 | 19.00 | 0.00 | 0.00 | +1.20 | +6.74% | 1 | 0 | 0.00% |
| KOLD240712C00036000 | 2024-06-26 10:09AM EDT | 36.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KOLD240712C00037000 | 2024-06-26 1:27PM EDT | 37.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KOLD240712C00037500 | 2024-07-01 9:59AM EDT | 37.50 | 13.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KOLD240712C00038000 | 2024-06-28 1:55PM EDT | 38.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KOLD240712C00038500 | 2024-06-18 11:38AM EDT | 38.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KOLD240712C00039000 | 2024-07-02 2:06PM EDT | 39.00 | 16.33 | 0.00 | 0.00 | +10.70 | +190.05% | 3 | 0 | 0.00% |
| KOLD240712C00040000 | 2024-07-02 9:32AM EDT | 40.00 | 15.00 | 0.00 | 0.00 | +1.90 | +14.50% | 40 | 0 | 0.00% |
| KOLD240712C00040500 | 2024-06-28 3:04PM EDT | 40.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KOLD240712C00041000 | 2024-07-02 12:37PM EDT | 41.00 | 14.10 | 0.00 | 0.00 | +1.51 | +11.99% | 2 | 0 | 0.00% |
| KOLD240712C00041500 | 2024-06-18 11:37AM EDT | 41.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KOLD240712C00042000 | 2024-07-01 1:28PM EDT | 42.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KOLD240712C00043000 | 2024-07-02 9:35AM EDT | 43.00 | 12.28 | 0.00 | 0.00 | +4.48 | +57.44% | 4 | 0 | 0.00% |
| KOLD240712C00044000 | 2024-07-01 3:00PM EDT | 44.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KOLD240712C00044500 | 2024-06-27 12:43PM EDT | 44.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KOLD240712C00045000 | 2024-07-01 10:32AM EDT | 45.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KOLD240712C00046000 | 2024-07-02 3:50PM EDT | 46.00 | 10.16 | 0.00 | 0.00 | +8.56 | +535.00% | 21 | 0 | 0.00% |
| KOLD240712C00047000 | 2024-06-28 12:57PM EDT | 47.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KOLD240712C00048000 | 2024-07-02 12:38PM EDT | 48.00 | 8.10 | 0.00 | 0.00 | +3.36 | +70.89% | 5 | 0 | 0.00% |
| KOLD240712C00049000 | 2024-07-02 2:28PM EDT | 49.00 | 7.20 | 0.00 | 0.00 | +3.81 | +112.39% | 2 | 0 | 0.00% |
| KOLD240712C00049500 | 2024-07-01 9:36AM EDT | 49.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KOLD240712C00050000 | 2024-07-02 2:28PM EDT | 50.00 | 6.50 | 0.00 | 0.00 | +1.06 | +19.49% | 6 | 0 | 0.00% |
| KOLD240712C00050500 | 2024-06-03 9:40AM EDT | 50.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KOLD240712C00052000 | 2024-07-01 10:49AM EDT | 52.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KOLD240712C00052500 | 2024-07-01 11:11AM EDT | 52.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KOLD240712C00053000 | 2024-07-02 10:33AM EDT | 53.00 | 4.80 | 0.00 | 0.00 | +1.00 | +26.32% | 5 | 0 | 0.00% |
| KOLD240712C00054000 | 2024-07-02 10:00AM EDT | 54.00 | 4.20 | 0.00 | 0.00 | +0.70 | +20.00% | 1 | 0 | 0.00% |
| KOLD240712C00054500 | 2024-07-02 3:34PM EDT | 54.50 | 3.10 | 0.00 | 0.00 | +0.22 | +7.64% | 6 | 0 | 1.56% |
| KOLD240712C00055000 | 2024-07-02 3:40PM EDT | 55.00 | 3.10 | 0.00 | 0.00 | +0.34 | +12.32% | 110 | 0 | 3.13% |
| KOLD240712C00056000 | 2024-07-02 1:15PM EDT | 56.00 | 3.50 | 0.00 | 0.00 | +2.68 | +326.83% | 30 | 0 | 6.25% |
| KOLD240712C00057000 | 2024-07-02 1:16PM EDT | 57.00 | 3.12 | 0.00 | 0.00 | +1.12 | +56.00% | 10 | 0 | 6.25% |
| KOLD240712C00058000 | 2024-07-02 1:20PM EDT | 58.00 | 2.68 | 0.00 | 0.00 | +0.78 | +41.05% | 10 | 0 | 12.50% |
| KOLD240712C00060000 | 2024-07-02 3:33PM EDT | 60.00 | 1.42 | 0.00 | 0.00 | +0.02 | +1.43% | 45 | 0 | 12.50% |
| KOLD240712C00065000 | 2024-07-02 2:55PM EDT | 65.00 | 0.70 | 0.00 | 0.00 | +0.06 | +9.38% | 35 | 0 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD240712P00025000 | 2024-06-28 12:55PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KOLD240712P00030000 | 2024-07-02 3:23PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| KOLD240712P00032000 | 2024-06-20 10:34AM EDT | 32.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KOLD240712P00033000 | 2024-06-24 3:03PM EDT | 33.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KOLD240712P00034000 | 2024-06-28 2:58PM EDT | 34.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KOLD240712P00035000 | 2024-07-02 9:45AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | -2.15 | -93.48% | 3 | 0 | 50.00% |
| KOLD240712P00036000 | 2024-06-26 11:10AM EDT | 36.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KOLD240712P00037000 | 2024-06-17 2:45PM EDT | 37.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KOLD240712P00037500 | 2024-06-26 2:58PM EDT | 37.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KOLD240712P00039000 | 2024-07-01 12:15PM EDT | 39.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KOLD240712P00040000 | 2024-07-01 2:06PM EDT | 40.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KOLD240712P00041000 | 2024-06-28 11:22AM EDT | 41.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| KOLD240712P00041500 | 2024-06-27 3:58PM EDT | 41.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KOLD240712P00042000 | 2024-06-26 12:09PM EDT | 42.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KOLD240712P00043000 | 2024-06-28 3:10PM EDT | 43.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KOLD240712P00044000 | 2024-07-01 1:31PM EDT | 44.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| KOLD240712P00045000 | 2024-07-01 12:20PM EDT | 45.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KOLD240712P00046000 | 2024-06-03 2:05PM EDT | 46.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KOLD240712P00047000 | 2024-07-02 11:46AM EDT | 47.00 | 0.84 | 0.00 | 0.00 | -0.33 | -28.21% | 10 | 0 | 25.00% |
| KOLD240712P00048000 | 2024-07-02 1:59PM EDT | 48.00 | 1.13 | 0.00 | 0.00 | -0.46 | -28.93% | 9 | 0 | 12.50% |
| KOLD240712P00049000 | 2024-07-02 10:29AM EDT | 49.00 | 1.30 | 0.00 | 0.00 | -0.44 | -25.29% | 50 | 0 | 12.50% |
| KOLD240712P00050000 | 2024-07-02 3:47PM EDT | 50.00 | 1.85 | 0.00 | 0.00 | -0.45 | -19.57% | 37 | 0 | 12.50% |
| KOLD240712P00051500 | 2024-06-27 10:59AM EDT | 51.50 | 8.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KOLD240712P00058000 | 2024-06-25 3:50PM EDT | 58.00 | 16.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KOLD240712P00060000 | 2024-06-25 9:46AM EDT | 60.00 | 19.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.