ProShares UltraShort Bloomberg Natrl Gas (KOLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD240719C00025000 | 2024-06-03 9:50AM EDT | 25.00 | 21.48 | 20.10 | 28.60 | 0.00 | - | 1 | 0 | 152.73% |
| KOLD240719C00030000 | 2024-06-11 12:45PM EDT | 30.00 | 10.35 | 15.40 | 22.60 | 0.00 | - | 2 | 4 | 282.03% |
| KOLD240719C00032000 | 2024-06-28 10:02AM EDT | 32.00 | 16.15 | 13.30 | 20.10 | +4.90 | +43.56% | 1 | 1 | 238.87% |
| KOLD240719C00034000 | 2024-06-18 11:40AM EDT | 34.00 | 8.00 | 14.30 | 20.00 | 0.00 | - | - | 1 | 182.42% |
| KOLD240719C00035000 | 2024-06-28 1:01PM EDT | 35.00 | 14.50 | 13.90 | 19.00 | +7.80 | +116.42% | 7 | 1,137 | 183.20% |
| KOLD240719C00036000 | 2024-06-18 1:05PM EDT | 36.00 | 6.40 | 12.80 | 17.90 | 0.00 | - | 33 | 22 | 169.82% |
| KOLD240719C00037000 | 2024-06-26 10:44AM EDT | 37.00 | 8.10 | 11.70 | 17.00 | 0.00 | - | 1 | 5 | 160.16% |
| KOLD240719C00038000 | 2024-06-25 3:48PM EDT | 38.00 | 6.36 | 11.40 | 14.40 | 0.00 | - | 3 | 4 | 136.04% |
| KOLD240719C00039000 | 2024-06-27 2:25PM EDT | 39.00 | 8.79 | 9.90 | 12.20 | 0.00 | - | 10 | 11 | 97.41% |
| KOLD240719C00040000 | 2024-06-27 10:30AM EDT | 40.00 | 7.70 | 9.20 | 13.10 | 0.00 | - | 1 | 91 | 126.17% |
| KOLD240719C00041000 | 2024-06-27 3:25PM EDT | 41.00 | 7.40 | 8.80 | 10.80 | 0.00 | - | 1 | 17 | 106.93% |
| KOLD240719C00042000 | 2024-06-28 10:54AM EDT | 42.00 | 7.97 | 8.70 | 9.10 | +1.62 | +25.51% | 1 | 12 | 101.37% |
| KOLD240719C00043000 | 2024-06-28 3:24PM EDT | 43.00 | 8.40 | 8.00 | 8.50 | +2.35 | +38.84% | 2 | 26 | 102.25% |
| KOLD240719C00044000 | 2024-06-28 3:18PM EDT | 44.00 | 7.65 | 7.40 | 7.80 | +3.25 | +73.86% | 6 | 44 | 102.20% |
| KOLD240719C00045000 | 2024-06-28 1:03PM EDT | 45.00 | 6.80 | 6.80 | 7.20 | +2.70 | +65.85% | 30 | 116 | 102.49% |
| KOLD240719C00046000 | 2024-06-28 12:21PM EDT | 46.00 | 5.66 | 6.20 | 6.60 | +1.06 | +23.04% | 1 | 98 | 101.95% |
| KOLD240719C00047000 | 2024-06-27 2:25PM EDT | 47.00 | 3.99 | 5.60 | 6.00 | 0.00 | - | 10 | 26 | 100.68% |
| KOLD240719C00048000 | 2024-06-28 3:05PM EDT | 48.00 | 5.25 | 5.10 | 5.50 | +1.64 | +45.43% | 3 | 107 | 100.93% |
| KOLD240719C00049000 | 2024-06-28 3:20PM EDT | 49.00 | 4.93 | 4.60 | 5.00 | +3.73 | +310.83% | 52 | 4 | 100.39% |
| KOLD240719C00050000 | 2024-06-28 3:26PM EDT | 50.00 | 4.39 | 4.20 | 4.40 | +1.60 | +57.35% | 38 | 1,792 | 99.12% |
| KOLD240719C00051000 | 2024-06-28 3:23PM EDT | 51.00 | 4.07 | 3.80 | 4.20 | +2.17 | +114.21% | 15 | 22 | 101.47% |
| KOLD240719C00052000 | 2024-06-28 12:09PM EDT | 52.00 | 3.24 | 3.40 | 3.80 | +1.39 | +75.14% | 15 | 14 | 100.98% |
| KOLD240719C00053000 | 2024-06-28 3:05PM EDT | 53.00 | 3.21 | 3.10 | 3.50 | +2.22 | +224.24% | 4 | 91 | 102.05% |
| KOLD240719C00054000 | 2024-06-28 3:12PM EDT | 54.00 | 2.90 | 2.80 | 3.20 | +1.00 | +52.63% | 3 | 31 | 102.49% |
| KOLD240719C00055000 | 2024-06-28 3:30PM EDT | 55.00 | 2.60 | 2.50 | 2.80 | +1.00 | +62.50% | 41 | 70 | 101.27% |
| KOLD240719C00056000 | 2024-06-28 3:05PM EDT | 56.00 | 2.31 | 2.25 | 2.55 | +1.21 | +110.00% | 14 | 23 | 101.66% |
| KOLD240719C00057000 | 2024-06-27 11:00AM EDT | 57.00 | 0.90 | 2.00 | 2.35 | 0.00 | - | 19 | 20 | 102.15% |
| KOLD240719C00058000 | 2024-06-28 3:58PM EDT | 58.00 | 2.00 | 1.75 | 2.00 | +0.85 | +73.91% | 26 | 5 | 100.29% |
| KOLD240719C00059000 | 2024-06-17 9:53AM EDT | 59.00 | 1.10 | 1.55 | 1.95 | 0.00 | - | 2 | 3 | 102.20% |
| KOLD240719C00060000 | 2024-06-28 3:40PM EDT | 60.00 | 1.45 | 1.45 | 1.70 | +0.63 | +76.83% | 40 | 29 | 102.49% |
| KOLD240719C00061000 | 2024-06-27 1:03PM EDT | 61.00 | 0.55 | 0.00 | 1.60 | 0.00 | - | 2 | 11 | 83.89% |
| KOLD240719C00062000 | 2024-06-28 9:54AM EDT | 62.00 | 0.75 | 1.05 | 1.45 | +0.15 | +25.00% | 54 | 54 | 102.30% |
| KOLD240719C00063000 | 2024-06-21 11:51AM EDT | 63.00 | 0.40 | 0.95 | 1.35 | 0.00 | - | 6 | 23 | 103.42% |
| KOLD240719C00064000 | 2024-06-07 9:46AM EDT | 64.00 | 1.30 | 0.00 | 1.20 | 0.00 | - | 3 | 3 | 87.99% |
| KOLD240719C00065000 | 2024-06-28 2:49PM EDT | 65.00 | 0.83 | 0.70 | 1.10 | +0.47 | +130.56% | 90 | 162 | 102.93% |
| KOLD240719C00068000 | 2024-05-24 2:02PM EDT | 68.00 | 1.80 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 145.26% |
| KOLD240719C00069000 | 2024-05-29 9:54AM EDT | 69.00 | 2.20 | 0.00 | 0.65 | 0.00 | - | - | 1 | 90.63% |
| KOLD240719C00070000 | 2024-06-28 3:58PM EDT | 70.00 | 0.60 | 0.35 | 0.65 | +0.34 | +130.77% | 50 | 304 | 103.13% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD240719P00018000 | 2024-06-20 11:02AM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 50 | 183.59% |
| KOLD240719P00025000 | 2024-06-28 12:43PM EDT | 25.00 | 0.13 | 0.00 | 0.25 | -0.07 | -35.00% | 1 | 24 | 146.48% |
| KOLD240719P00027000 | 2024-06-20 11:02AM EDT | 27.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 1 | 149.22% |
| KOLD240719P00029000 | 2024-06-18 11:44AM EDT | 29.00 | 1.05 | 0.00 | 4.40 | 0.00 | - | - | 1 | 246.09% |
| KOLD240719P00030000 | 2024-06-25 3:43PM EDT | 30.00 | 0.46 | 0.05 | 4.40 | 0.00 | - | 6 | 205 | 235.55% |
| KOLD240719P00033000 | 2024-06-28 2:58PM EDT | 33.00 | 0.88 | 0.00 | 0.45 | +0.23 | +35.38% | 6 | 84 | 103.32% |
| KOLD240719P00035000 | 2024-06-28 2:59PM EDT | 35.00 | 0.55 | 0.00 | 0.55 | +0.15 | +37.50% | 1 | 1,084 | 94.63% |
| KOLD240719P00036000 | 2024-06-26 12:04PM EDT | 36.00 | 1.18 | 0.00 | 0.70 | 0.00 | - | 2 | 13 | 93.46% |
| KOLD240719P00037000 | 2024-06-27 3:07PM EDT | 37.00 | 1.00 | 0.60 | 0.75 | 0.00 | - | 1 | 9 | 104.30% |
| KOLD240719P00038000 | 2024-06-28 12:34PM EDT | 38.00 | 0.85 | 0.75 | 0.90 | -1.95 | -69.64% | 1 | 16 | 103.52% |
| KOLD240719P00039000 | 2024-06-27 1:38PM EDT | 39.00 | 1.48 | 0.90 | 1.10 | 0.00 | - | 10 | 26 | 102.83% |
| KOLD240719P00040000 | 2024-06-28 11:24AM EDT | 40.00 | 1.20 | 1.10 | 1.30 | -0.40 | -25.00% | 32 | 83 | 102.05% |
| KOLD240719P00041000 | 2024-06-26 2:16PM EDT | 41.00 | 2.54 | 1.35 | 1.50 | 0.00 | - | 1 | 2 | 101.27% |
| KOLD240719P00042000 | 2024-06-28 1:27PM EDT | 42.00 | 1.67 | 1.60 | 1.80 | -3.12 | -65.14% | 13 | 1 | 101.07% |
| KOLD240719P00043000 | 2024-06-26 2:17PM EDT | 43.00 | 3.42 | 1.90 | 2.10 | 0.00 | - | 2 | 2 | 100.68% |
| KOLD240719P00044000 | 2024-06-18 1:50PM EDT | 44.00 | 7.58 | 2.25 | 2.45 | 0.00 | - | 1 | 0 | 100.68% |
| KOLD240719P00045000 | 2024-06-28 11:30AM EDT | 45.00 | 2.98 | 2.60 | 2.85 | -0.42 | -12.35% | 9 | 60 | 100.49% |
| KOLD240719P00046000 | 2024-06-28 12:43PM EDT | 46.00 | 3.14 | 3.00 | 3.30 | -1.66 | -34.58% | 2 | 5 | 100.59% |
| KOLD240719P00047000 | 2024-06-12 9:37AM EDT | 47.00 | 13.36 | 3.40 | 3.70 | 0.00 | - | - | 20 | 99.37% |
| KOLD240719P00048000 | 2024-06-28 2:07PM EDT | 48.00 | 4.30 | 3.90 | 4.20 | -0.80 | -15.69% | 5 | 9 | 99.61% |
| KOLD240719P00049000 | 2024-06-28 2:00PM EDT | 49.00 | 4.50 | 4.40 | 4.80 | -5.60 | -55.45% | 10 | 10 | 100.15% |
| KOLD240719P00050000 | 2024-06-28 11:25AM EDT | 50.00 | 5.50 | 5.00 | 5.30 | -1.95 | -26.17% | 7 | 1,209 | 99.98% |
| KOLD240719P00052000 | 2024-05-30 3:57PM EDT | 52.00 | 8.00 | 6.20 | 6.60 | 0.00 | - | 3 | 2 | 100.78% |
| KOLD240719P00053000 | 2024-05-30 3:39PM EDT | 53.00 | 6.60 | 6.70 | 7.30 | 0.00 | - | 2 | 2 | 99.66% |
| KOLD240719P00054000 | 2024-06-18 11:50AM EDT | 54.00 | 16.85 | 7.50 | 8.00 | 0.00 | - | 1 | 1 | 101.17% |
| KOLD240719P00055000 | 2024-06-20 11:18AM EDT | 55.00 | 15.68 | 8.20 | 8.70 | 0.00 | - | 2 | 9 | 101.03% |
| KOLD240719P00056000 | 2024-06-06 9:33AM EDT | 56.00 | 17.15 | 8.90 | 9.40 | 0.00 | - | 1 | 40 | 100.29% |
| KOLD240719P00057000 | 2024-06-05 2:43PM EDT | 57.00 | 16.27 | 9.10 | 10.20 | 0.00 | - | 1 | 1 | 94.04% |
| KOLD240719P00058000 | 2024-05-30 9:30AM EDT | 58.00 | 12.70 | 10.40 | 11.00 | +0.70 | +5.83% | 10 | 10 | 100.64% |
| KOLD240719P00059000 | 2024-06-28 10:25AM EDT | 59.00 | 12.20 | 11.20 | 11.80 | -2.07 | -14.51% | 1 | 2 | 100.68% |
| KOLD240719P00060000 | 2024-06-04 12:59PM EDT | 60.00 | 14.35 | 12.00 | 15.70 | 0.00 | - | 10 | 1 | 138.72% |
| KOLD240719P00062000 | 2024-06-28 1:29PM EDT | 62.00 | 14.10 | 13.70 | 17.00 | -12.20 | -46.39% | 1 | 2 | 136.67% |
| KOLD240719P00063000 | 2024-06-26 11:41AM EDT | 63.00 | 19.31 | 13.60 | 16.60 | 0.00 | - | 1 | 1 | 107.72% |
| KOLD240719P00066000 | 2024-05-16 11:07AM EDT | 66.00 | 16.71 | 23.50 | 32.00 | 0.00 | - | - | 1 | 340.33% |
© 2024 Yahoo. All rights reserved.