ProShares UltraShort Bloomberg Natrl Gas (KOLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 30.28 | 0.00 | - | 1 | 3 | 12.50 | 3.00 | 0.00 | - | 11 | 54 |
| 25.00 | 0.00 | - | 32 | 21 | 15.00 | 3.95 | 0.00 | - | 4 | 46 |
| 49.36 | 0.00 | - | - | - | 17.50 | 4.00 | 0.00 | - | 15 | 29 |
| 21.90 | 0.00 | - | 1 | 92 | 20.00 | 6.04 | 0.00 | - | 10 | 30 |
| 48.86 | 0.00 | - | - | - | 22.50 | 7.00 | 0.00 | - | 4 | 6 |
| 31.31 | 0.00 | - | 1 | 1 | 24.50 | 6.90 | 0.00 | - | 8 | 21 |
| 16.60 | 0.00 | - | 2 | 24 | 25.00 | 7.80 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 25.50 | 7.50 | 0.00 | - | - | - |
| 52.60 | 0.00 | - | 14 | 14 | 26.00 | 7.75 | 0.00 | - | - | - |
| 52.34 | 0.00 | - | 4 | 4 | 26.50 | - | - | - | - | - |
| 52.00 | 0.00 | - | 4 | 0 | 27.00 | - | - | - | - | - |
| 45.09 | 0.00 | - | - | - | 27.50 | 6.80 | 0.00 | - | - | - |
| 29.00 | 0.00 | - | 2 | 2 | 28.00 | 13.75 | 0.00 | - | - | - |
| - | - | - | - | - | 28.50 | 12.00 | 0.00 | - | 14 | 26 |
| - | - | - | - | - | 29.00 | 11.05 | 0.00 | - | 23 | 25 |
| - | - | - | - | - | 29.50 | 10.75 | 0.00 | - | - | - |
| 20.50 | 0.00 | - | 1 | 82 | 30.00 | 12.03 | 0.00 | - | 2 | 48 |
| 16.00 | 0.00 | - | - | - | 30.50 | - | - | - | - | - |
| - | - | - | - | - | 31.00 | 15.75 | 0.00 | - | - | - |
| - | - | - | - | - | 32.00 | 11.75 | 0.00 | - | 2 | 15 |
| 18.00 | 0.00 | - | 1 | 41 | 32.50 | 13.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 33.50 | 10.60 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 34.00 | 17.75 | 0.00 | - | - | - |
| - | - | - | - | - | 34.50 | 18.25 | 0.00 | - | - | - |
| 46.50 | 0.00 | - | 3 | 40 | 35.00 | 14.80 | 0.00 | - | 2 | 37 |
| - | - | - | - | - | 35.50 | 14.30 | 0.00 | - | - | - |
| - | - | - | - | - | 36.00 | 14.50 | 0.00 | - | 2 | 2 |
| 12.96 | 0.00 | - | - | - | 36.50 | - | - | - | - | - |
| 30.00 | 0.00 | - | - | - | 37.50 | 12.45 | 0.00 | - | - | 12 |
| - | - | - | - | - | 39.00 | 16.00 | 0.00 | - | 1 | 0 |
| 24.15 | 0.00 | - | 1 | 10 | 39.50 | - | - | - | - | - |
| 14.10 | 0.00 | - | 30 | 105 | 40.00 | 15.00 | 0.00 | - | 1 | 21 |
| 24.30 | 0.00 | - | - | - | 41.00 | - | - | - | - | - |
| 20.40 | 0.00 | - | 3 | 2 | 41.50 | - | - | - | - | - |
| 49.25 | 0.00 | - | - | - | 42.50 | 17.25 | 0.00 | - | - | - |
| 29.90 | 0.00 | - | - | - | 43.50 | - | - | - | - | - |
| 15.07 | 0.00 | - | 1 | 113 | 45.00 | 17.15 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 46.00 | 18.07 | 0.00 | - | 1 | 3 |
| 20.00 | 0.00 | - | 1 | 0 | 46.50 | - | - | - | - | - |
| - | - | - | - | - | 47.00 | 18.80 | 0.00 | - | - | 1 |
| 16.00 | 0.00 | - | 1 | 384 | 47.50 | 22.57 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 49.00 | 13.15 | 0.00 | - | 1 | 0 |
| 18.20 | 0.00 | - | 1 | 56 | 50.00 | 19.70 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 51.00 | 15.00 | 0.00 | - | 2 | 2 |
| 14.56 | 0.00 | - | 7 | 2 | 52.00 | 15.50 | 0.00 | - | 1 | 2 |
| 16.65 | 0.00 | - | - | - | 52.50 | 22.75 | 0.00 | - | - | - |
| 19.50 | 0.00 | - | 2 | 2 | 53.00 | 29.75 | 0.00 | - | - | - |
| - | - | - | - | - | 53.50 | 22.00 | 0.00 | - | 2 | 14 |
| 13.98 | 0.00 | - | 2 | 2 | 54.00 | 24.55 | 0.00 | - | - | - |
| 14.00 | 0.00 | - | 2 | 114 | 54.50 | 28.10 | 0.00 | - | - | - |
| 18.10 | 0.00 | - | 30 | 12 | 55.00 | 26.73 | 0.00 | - | 1 | 31 |
| 16.38 | 0.00 | - | - | - | 55.50 | - | - | - | - | - |
| 20.93 | 0.00 | - | 1 | 1 | 56.00 | 26.00 | 0.00 | - | 2 | 3 |
| 25.28 | 0.00 | - | - | - | 56.50 | 29.55 | 0.00 | - | - | - |
| - | - | - | - | - | 57.00 | 15.50 | 0.00 | - | 1 | 6 |
| 49.00 | 0.00 | - | - | - | 57.50 | - | - | - | - | - |
| - | - | - | - | - | 58.00 | 17.27 | 0.00 | - | 1 | 1 |
| 10.90 | 0.00 | - | 3 | 2 | 58.50 | - | - | - | - | - |
| 31.80 | 0.00 | - | - | - | 59.00 | 21.50 | 0.00 | - | 2 | 20 |
| 23.00 | 0.00 | - | 2 | 0 | 59.50 | 30.55 | 0.00 | - | 1 | 3 |
| 14.00 | 0.00 | - | 1 | 3 | 60.00 | 21.20 | 0.00 | - | 3 | 21 |
| 32.00 | 0.00 | - | 1 | 1 | 61.00 | - | - | - | - | - |
| 14.40 | 0.00 | - | 1 | 1 | 62.00 | 31.50 | 0.00 | - | - | 1 |
| 20.00 | 0.00 | - | 4 | 30 | 62.50 | 26.40 | 0.00 | - | - | - |
| 47.75 | 0.00 | - | - | - | 63.00 | - | - | - | - | - |
| - | - | - | - | - | 64.00 | 33.00 | 0.00 | - | 2 | 7 |
| 18.40 | 0.00 | - | 1 | 26 | 65.00 | 30.50 | 0.00 | - | 1 | 4 |
| 11.60 | 0.00 | - | 1 | 1 | 65.50 | - | - | - | - | - |
| 30.00 | 0.00 | - | - | 2 | 66.50 | - | - | - | - | - |
| 35.00 | 0.00 | - | 2 | 14 | 67.00 | 22.00 | 0.00 | - | 1 | 0 |
| 15.00 | 0.00 | - | 2 | 28 | 67.50 | 33.55 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 68.00 | 35.50 | 0.00 | - | - | 5 |
| - | - | - | - | - | 69.00 | 36.50 | 0.00 | - | 2 | 8 |
| 13.56 | 0.00 | - | 2 | 21 | 70.00 | 37.80 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 71.00 | 28.60 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 72.00 | 26.00 | 0.00 | - | 1 | 2 |
| 9.85 | 0.00 | - | 1 | 134 | 72.50 | 40.25 | 0.00 | - | 26 | 26 |
| 25.91 | 0.00 | - | - | 2 | 73.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 1 | 63 | 75.00 | 37.40 | 0.00 | - | 1 | 4 |
| 40.50 | 0.00 | - | - | - | 77.50 | - | - | - | - | - |
| - | - | - | - | - | 78.00 | 28.50 | 0.00 | - | - | 1 |
| 58.93 | 0.00 | - | 1 | 0 | 79.00 | - | - | - | - | - |
| 31.00 | 0.00 | - | 2 | 5 | 80.00 | 32.14 | 0.00 | - | 2 | 10 |
| 48.60 | 0.00 | - | 1 | 1 | 82.00 | - | - | - | - | - |
| 23.00 | 0.00 | - | - | - | 82.50 | 42.25 | 0.00 | - | - | - |
| 58.30 | 0.00 | - | 1 | 1 | 83.00 | - | - | - | - | - |
| 28.90 | 0.00 | - | 2 | 4 | 85.00 | 44.20 | 0.00 | - | 3 | 40 |
| 59.80 | 0.00 | - | 1 | 1 | 87.00 | - | - | - | - | - |
| 10.50 | 0.00 | - | 1 | 204 | 87.50 | 54.00 | 0.00 | - | 4 | 4 |
| 13.00 | 0.00 | - | 1 | 3 | 90.00 | 46.00 | 0.00 | - | 2 | 8 |
| 22.25 | 0.00 | - | - | - | 92.50 | - | - | - | - | - |
| 6.00 | 0.00 | - | 2 | 3 | 95.00 | 38.28 | 0.00 | - | 1 | 0 |
| 9.00 | 0.00 | - | 1 | 27 | 97.50 | - | - | - | - | - |
| 13.20 | 0.00 | - | 2 | 85 | 100.00 | 41.00 | 0.00 | - | 2 | 0 |
| 36.65 | 0.00 | - | - | - | 102.50 | 60.25 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 104.00 | 40.60 | 0.00 | - | - | 2 |
| 10.10 | 0.00 | - | 1 | 1 | 105.00 | 45.50 | 0.00 | - | 10 | 28 |
| - | - | - | - | - | 106.00 | 59.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 107.00 | 56.20 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 107.50 | 59.70 | 0.00 | - | - | - |
| 97.00 | 0.00 | - | 1 | 0 | 108.00 | 49.10 | 0.00 | - | 1 | 1 |
| 98.21 | 0.00 | - | 2 | 54 | 109.00 | 56.20 | 0.00 | - | - | 1 |
| 8.56 | 0.00 | - | 1 | 2 | 110.00 | 43.00 | 0.00 | - | 6 | 15 |
| 32.75 | 0.00 | - | 2 | 1 | 111.00 | - | - | - | - | - |
| 26.20 | 0.00 | - | - | 1 | 112.00 | 60.00 | 0.00 | - | 1 | 2 |
| 25.00 | 0.00 | - | - | 50 | 112.50 | - | - | - | - | - |
| 50.56 | 0.00 | - | 1 | 1 | 113.00 | 59.10 | 0.00 | - | 4 | 14 |
| 98.00 | 0.00 | - | 15 | 10 | 115.00 | 69.68 | 0.00 | - | - | - |
| 63.59 | 0.00 | - | - | 1 | 118.00 | 62.70 | 0.00 | - | - | 1 |
| 48.05 | 0.00 | - | 1 | 1 | 119.00 | 69.70 | 0.00 | - | - | 1 |
| 7.54 | 0.00 | - | 1 | 74 | 120.00 | 70.05 | +14.05 | +25.09% | 1 | 5 |
| - | - | - | - | - | 124.00 | 52.98 | 0.00 | - | 1 | 1 |
| 8.11 | 0.00 | - | 2 | 1 | 125.00 | 52.80 | 0.00 | - | 2 | 2 |
| 95.50 | 0.00 | - | 1 | 0 | 126.00 | - | - | - | - | - |
| 6.99 | 0.00 | - | 1 | 60 | 127.50 | 75.75 | 0.00 | - | - | - |
| 5.80 | 0.00 | - | 1 | 1,880 | 130.00 | 80.00 | 0.00 | - | 1 | 49 |
| 60.00 | 0.00 | - | - | 1 | 131.00 | - | - | - | - | - |
| 29.50 | 0.00 | - | 1 | 7 | 134.00 | - | - | - | - | - |
| 63.21 | 0.00 | - | 1 | 14 | 135.00 | 64.00 | 0.00 | - | 1 | 2 |
| 62.43 | 0.00 | - | 1 | 12 | 140.00 | 72.05 | 0.00 | - | 2 | 3 |
| 60.53 | 0.00 | - | 4 | 51 | 145.00 | 65.90 | 0.00 | - | 1 | 13 |
| 60.80 | 0.00 | - | 3 | 31 | 150.00 | 73.00 | 0.00 | - | 1 | 2 |
| 81.00 | 0.00 | - | 1 | 1 | 155.00 | - | - | - | - | - |
| 80.60 | 0.00 | - | 1 | 3 | 160.00 | - | - | - | - | - |
| 46.00 | 0.00 | - | 5 | 10 | 165.00 | 84.50 | 0.00 | - | 3 | 10 |
| 57.80 | 0.00 | - | 1 | 2 | 170.00 | 88.40 | 0.00 | - | 1 | 20 |
| 51.00 | 0.00 | - | 2 | 142 | 175.00 | 96.20 | 0.00 | - | 1 | 2 |
| 40.00 | 0.00 | - | - | 1 | 180.00 | 95.10 | 0.00 | - | 1 | 4 |
| 44.50 | 0.00 | - | 5 | 22 | 185.00 | - | - | - | - | - |
| 65.32 | 0.00 | - | - | 13 | 195.00 | - | - | - | - | - |
| 51.00 | 0.00 | - | 1 | 42 | 200.00 | - | - | - | - | - |
| 73.30 | 0.00 | - | 5 | 16 | 205.00 | 117.85 | 0.00 | - | - | 1 |
| - | - | - | - | - | 215.00 | 119.40 | 0.00 | - | - | 12 |
| 40.10 | 0.00 | - | 1 | 1 | 220.00 | - | - | - | - | - |
| 49.99 | 0.00 | - | 1 | 25 | 225.00 | - | - | - | - | - |
| 57.23 | 0.00 | - | - | 2 | 230.00 | 139.35 | 0.00 | - | - | 1 |
| 51.50 | 0.00 | - | 1 | 38 | 240.00 | 140.10 | 0.00 | - | - | 1 |
| 36.95 | 0.00 | - | 1 | 5 | 255.00 | 151.50 | 0.00 | - | - | 12 |
| 41.00 | 0.00 | - | 1 | 443 | 260.00 | 156.90 | 0.00 | - | 11 | 24 |
© 2024 Yahoo. All rights reserved.