ProShares UltraShort Bloomberg Natrl Gas (KOLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD240726C00030000 | 2024-07-02 2:16PM EDT | 30.00 | 24.78 | 0.00 | 0.00 | +1.28 | +5.45% | 3 | 0 | 0.00% |
| KOLD240726C00031000 | 2024-06-18 3:47PM EDT | 31.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KOLD240726C00035000 | 2024-06-28 9:48AM EDT | 35.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KOLD240726C00036000 | 2024-06-18 11:40AM EDT | 36.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KOLD240726C00038000 | 2024-06-28 9:30AM EDT | 38.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KOLD240726C00040000 | 2024-06-27 3:47PM EDT | 40.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KOLD240726C00041000 | 2024-07-01 9:55AM EDT | 41.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KOLD240726C00041500 | 2024-06-17 10:58AM EDT | 41.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KOLD240726C00042000 | 2024-07-02 2:06PM EDT | 42.00 | 14.11 | 0.00 | 0.00 | +3.19 | +29.21% | 3 | 0 | 0.00% |
| KOLD240726C00044000 | 2024-06-26 12:30PM EDT | 44.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KOLD240726C00045000 | 2024-06-28 1:30PM EDT | 45.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KOLD240726C00045500 | 2024-06-06 3:03PM EDT | 45.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KOLD240726C00047000 | 2024-06-13 11:35AM EDT | 47.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KOLD240726C00048500 | 2024-06-17 9:56AM EDT | 48.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KOLD240726C00050000 | 2024-07-01 12:32PM EDT | 50.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KOLD240726C00051000 | 2024-06-06 1:18PM EDT | 51.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KOLD240726C00052000 | 2024-06-27 1:02PM EDT | 52.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KOLD240726C00053000 | 2024-07-01 9:58AM EDT | 53.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KOLD240726C00055000 | 2024-07-02 9:43AM EDT | 55.00 | 6.00 | 0.00 | 0.00 | +0.70 | +13.21% | 3 | 0 | 1.56% |
| KOLD240726C00056000 | 2024-07-01 10:20AM EDT | 56.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| KOLD240726C00060000 | 2024-07-02 10:47AM EDT | 60.00 | 3.80 | 0.00 | 0.00 | +0.30 | +8.57% | 6 | 0 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD240726P00020000 | 2024-06-24 3:06PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KOLD240726P00025000 | 2024-06-13 9:47AM EDT | 25.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KOLD240726P00030000 | 2024-06-12 10:37AM EDT | 30.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KOLD240726P00034000 | 2024-06-28 2:59PM EDT | 34.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KOLD240726P00035000 | 2024-07-02 9:51AM EDT | 35.00 | 0.39 | 0.00 | 0.00 | -0.89 | -69.53% | 2 | 0 | 50.00% |
| KOLD240726P00036000 | 2024-06-27 3:07PM EDT | 36.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KOLD240726P00038000 | 2024-07-02 2:48PM EDT | 38.00 | 1.25 | 0.00 | 0.00 | -0.35 | -21.88% | 1 | 0 | 25.00% |
| KOLD240726P00040000 | 2024-06-28 10:05AM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KOLD240726P00042000 | 2024-06-27 3:08PM EDT | 42.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KOLD240726P00044000 | 2024-06-28 3:02PM EDT | 44.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KOLD240726P00046000 | 2024-06-17 10:06AM EDT | 46.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| KOLD240726P00048000 | 2024-07-02 2:41PM EDT | 48.00 | 2.80 | 0.00 | 0.00 | -0.49 | -14.89% | 2 | 0 | 12.50% |
| KOLD240726P00049000 | 2024-07-01 3:11PM EDT | 49.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KOLD240726P00050000 | 2024-07-02 10:35AM EDT | 50.00 | 3.50 | 0.00 | 0.00 | -7.90 | -69.30% | 15 | 0 | 6.25% |
| KOLD240726P00052000 | 2024-06-27 10:59AM EDT | 52.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KOLD240726P00053000 | 2024-06-14 12:15PM EDT | 53.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| KOLD240726P00060000 | 2024-07-01 2:42PM EDT | 60.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.