ProShares UltraShort Bloomberg Natrl Gas (KOLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD240607C00037000 | 2024-05-30 1:06PM EDT | 37.00 | 14.68 | 12.40 | 21.00 | 0.00 | - | 1 | 1 | 147.66% |
| KOLD240607C00038000 | 2024-05-24 12:41PM EDT | 38.00 | 9.00 | 11.20 | 19.40 | 0.00 | - | 3 | 3 | 420.70% |
| KOLD240607C00038500 | 2024-05-29 9:41AM EDT | 38.50 | 10.49 | 10.40 | 18.90 | 0.00 | - | 2 | 1 | 410.94% |
| KOLD240607C00039000 | 2024-05-31 10:21AM EDT | 39.00 | 14.97 | 10.50 | 18.50 | +4.95 | +49.40% | 3 | 1 | 406.64% |
| KOLD240607C00040000 | 2024-05-30 9:43AM EDT | 40.00 | 13.30 | 9.30 | 15.60 | 0.00 | - | 7 | 16 | 283.40% |
| KOLD240607C00041000 | 2024-05-31 10:20AM EDT | 41.00 | 13.43 | 8.50 | 14.30 | +5.43 | +67.87% | 3 | 3 | 250.10% |
| KOLD240607C00042000 | 2024-05-31 2:12PM EDT | 42.00 | 9.48 | 7.10 | 15.00 | -0.80 | -7.78% | 8 | 19 | 325.39% |
| KOLD240607C00043000 | 2024-05-31 10:18AM EDT | 43.00 | 11.68 | 9.70 | 12.80 | +1.87 | +19.06% | 2 | 6 | 154.30% |
| KOLD240607C00044000 | 2024-05-31 10:16AM EDT | 44.00 | 9.87 | 7.00 | 13.00 | +3.37 | +51.85% | 2 | 9 | 122.66% |
| KOLD240607C00045000 | 2024-05-31 1:16PM EDT | 45.00 | 9.15 | 6.20 | 11.90 | +0.77 | +9.19% | 54 | 45 | 116.21% |
| KOLD240607C00046000 | 2024-05-31 10:14AM EDT | 46.00 | 6.00 | 7.60 | 11.10 | -1.83 | -23.37% | 3 | 13 | 179.88% |
| KOLD240607C00046500 | 2024-05-30 1:02PM EDT | 46.50 | 6.10 | 7.20 | 10.40 | 0.00 | - | 1 | 14 | 170.21% |
| KOLD240607C00047000 | 2024-05-30 12:57PM EDT | 47.00 | 6.30 | 6.80 | 8.00 | 0.00 | - | 1 | 14 | 116.70% |
| KOLD240607C00047500 | 2024-05-31 1:30PM EDT | 47.50 | 6.93 | 6.50 | 9.70 | +2.23 | +47.45% | 5 | 8 | 169.73% |
| KOLD240607C00048000 | 2024-05-31 3:35PM EDT | 48.00 | 6.60 | 6.40 | 7.00 | +0.90 | +15.79% | 5 | 30 | 120.12% |
| KOLD240607C00048500 | 2024-05-30 3:25PM EDT | 48.50 | 6.20 | 6.00 | 6.60 | -0.49 | -7.32% | 1 | 28 | 118.46% |
| KOLD240607C00049000 | 2024-05-31 1:07PM EDT | 49.00 | 6.10 | 5.70 | 6.10 | +1.89 | +44.89% | 8 | 24 | 116.41% |
| KOLD240607C00050000 | 2024-05-31 3:26PM EDT | 50.00 | 5.15 | 5.00 | 5.50 | -0.55 | -9.65% | 30 | 108 | 117.58% |
| KOLD240607C00051000 | 2024-05-31 3:50PM EDT | 51.00 | 4.50 | 4.30 | 4.80 | -0.62 | -12.11% | 11 | 16 | 114.65% |
| KOLD240607C00051500 | 2024-05-30 10:02AM EDT | 51.50 | 4.24 | 4.00 | 4.50 | 0.00 | - | 3 | 12 | 114.45% |
| KOLD240607C00052000 | 2024-05-31 2:25PM EDT | 52.00 | 3.48 | 3.80 | 4.30 | -0.28 | -7.45% | 10 | 29 | 117.68% |
| KOLD240607C00052500 | 2024-05-31 3:52PM EDT | 52.50 | 3.80 | 3.50 | 3.90 | +0.30 | +8.57% | 45 | 49 | 114.65% |
| KOLD240607C00053000 | 2024-05-31 2:05PM EDT | 53.00 | 2.75 | 0.00 | 3.70 | -0.45 | -14.06% | 17 | 132 | 55.76% |
| KOLD240607C00053500 | 2024-05-31 10:01AM EDT | 53.50 | 3.35 | 0.00 | 3.50 | +0.31 | +10.20% | 10 | 10 | 61.67% |
| KOLD240607C00054000 | 2024-05-31 3:52PM EDT | 54.00 | 3.00 | 2.80 | 3.20 | +0.08 | +2.74% | 68 | 201 | 115.87% |
| KOLD240607C00055000 | 2024-05-31 3:52PM EDT | 55.00 | 2.50 | 2.35 | 2.70 | -0.42 | -14.38% | 259 | 131 | 114.11% |
| KOLD240607C00056000 | 2024-05-31 3:31PM EDT | 56.00 | 2.20 | 2.00 | 2.35 | +0.04 | +1.85% | 7 | 71 | 115.23% |
| KOLD240607C00056500 | 2024-05-30 11:15AM EDT | 56.50 | 2.05 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 80.08% |
| KOLD240607C00057000 | 2024-05-31 2:56PM EDT | 57.00 | 1.65 | 1.65 | 1.95 | -0.24 | -12.70% | 35 | 30 | 113.62% |
| KOLD240607C00057500 | 2024-05-30 11:08AM EDT | 57.50 | 1.85 | 1.55 | 1.75 | 0.00 | - | 4 | 17 | 113.67% |
| KOLD240607C00058000 | 2024-05-31 3:41PM EDT | 58.00 | 1.55 | 1.40 | 1.65 | -0.20 | -11.43% | 40 | 205 | 114.26% |
| KOLD240607C00058500 | 2024-05-30 10:07AM EDT | 58.50 | 1.59 | 0.00 | 1.50 | 0.00 | - | 2 | 9 | 85.74% |
| KOLD240607C00059000 | 2024-05-31 2:03PM EDT | 59.00 | 1.35 | 0.00 | 1.40 | +0.05 | +3.85% | 4 | 2 | 87.99% |
| KOLD240607C00060000 | 2024-05-31 3:26PM EDT | 60.00 | 1.10 | 0.90 | 1.25 | -0.35 | -24.14% | 53 | 312 | 115.14% |
| KOLD240607C00061000 | 2024-05-31 10:00AM EDT | 61.00 | 1.03 | 0.00 | 1.05 | -0.11 | -9.65% | 7 | 15 | 95.41% |
| KOLD240607C00062000 | 2024-05-31 11:08AM EDT | 62.00 | 1.05 | 0.00 | 0.95 | -0.05 | -4.55% | 2 | 46 | 100.00% |
| KOLD240607C00063000 | 2024-05-30 1:41PM EDT | 63.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | 328 | 84 | 102.15% |
| KOLD240607C00064000 | 2024-05-30 3:23PM EDT | 64.00 | 0.80 | 0.40 | 0.65 | 0.00 | - | 224 | 129 | 117.77% |
| KOLD240607C00065000 | 2024-05-31 3:34PM EDT | 65.00 | 0.40 | 0.00 | 0.55 | -0.25 | -38.46% | 19 | 36 | 105.27% |
| KOLD240607C00065500 | 2024-05-29 3:13PM EDT | 65.50 | 0.50 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 110.55% |
| KOLD240607C00066000 | 2024-05-31 2:27PM EDT | 66.00 | 0.35 | 0.25 | 0.45 | -0.22 | -38.60% | 25 | 370 | 117.97% |
| KOLD240607C00067000 | 2024-05-31 2:32PM EDT | 67.00 | 0.30 | 0.20 | 0.40 | -0.06 | -16.67% | 47 | 67 | 119.73% |
| KOLD240607C00067500 | 2024-05-31 2:05PM EDT | 67.50 | 0.30 | 0.00 | 0.40 | -0.16 | -34.78% | 40 | 118 | 112.11% |
| KOLD240607C00068000 | 2024-05-31 2:05PM EDT | 68.00 | 0.30 | 0.00 | 0.40 | -0.15 | -33.33% | 33 | 187 | 114.84% |
| KOLD240607C00069000 | 2024-05-30 2:21PM EDT | 69.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 10 | 40 | 117.19% |
| KOLD240607C00070000 | 2024-05-29 9:32AM EDT | 70.00 | 0.10 | 0.00 | 3.80 | 0.00 | - | 1 | 27 | 235.35% |
| KOLD240607C00071500 | 2024-05-30 2:29PM EDT | 71.50 | 0.25 | 0.00 | 3.70 | 0.00 | - | 1 | 1 | 243.46% |
| KOLD240607C00072000 | 2024-05-30 2:16PM EDT | 72.00 | 0.20 | 0.00 | 3.70 | 0.00 | - | 10 | 11 | 246.88% |
| KOLD240607C00075000 | 2024-05-29 2:03PM EDT | 75.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 147 | 146.48% |
| KOLD240607C00076000 | 2024-05-14 12:12PM EDT | 76.00 | 0.49 | 0.00 | 0.30 | 0.00 | - | 10 | 11 | 146.88% |
| KOLD240607C00076500 | 2024-05-29 3:59PM EDT | 76.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 10 | 149.22% |
| KOLD240607C00077000 | 2024-05-30 12:43PM EDT | 77.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 3 | 59 | 151.17% |
| KOLD240607C00077500 | 2024-05-24 10:18AM EDT | 77.50 | 1.42 | 0.00 | 0.30 | 0.00 | - | 100 | 98 | 153.52% |
| KOLD240607C00078000 | 2024-05-31 2:21PM EDT | 78.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 6 | 104 | 155.47% |
| KOLD240607C00079000 | 2024-05-31 3:46PM EDT | 79.00 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 35 | 112 | 149.61% |
| KOLD240607C00080000 | 2024-05-31 1:34PM EDT | 80.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 292 | 50 | 146.88% |
| KOLD240607C00085000 | 2024-05-31 11:33AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 88 | 124 | 156.25% |
| KOLD240607C00090000 | 2024-05-15 3:21PM EDT | 90.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 118 | 88 | 159.38% |
| KOLD240607C00095000 | 2024-05-07 10:39AM EDT | 95.00 | 0.63 | 0.00 | 0.25 | 0.00 | - | 33 | 58 | 212.50% |
| KOLD240607C00100000 | 2024-05-31 1:30PM EDT | 100.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 6 | 150 | 185.94% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD240607P00031000 | 2024-05-29 11:09AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 178.13% |
| KOLD240607P00033000 | 2024-05-31 2:16PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 85 | 159.38% |
| KOLD240607P00034000 | 2024-05-30 11:27AM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 80 | 80 | 164.84% |
| KOLD240607P00035000 | 2024-05-29 2:51PM EDT | 35.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 69 | 185.94% |
| KOLD240607P00036000 | 2024-05-30 11:34AM EDT | 36.00 | 0.10 | 0.00 | 3.20 | 0.00 | - | 2 | 33 | 322.46% |
| KOLD240607P00037000 | 2024-05-31 3:54PM EDT | 37.00 | 0.10 | 0.00 | 4.10 | -0.62 | -86.11% | 1 | 22 | 336.72% |
| KOLD240607P00037500 | 2024-05-23 9:37AM EDT | 37.50 | 4.35 | 0.00 | 4.30 | 0.00 | - | - | 1 | 334.67% |
| KOLD240607P00038000 | 2024-05-31 2:02PM EDT | 38.00 | 0.10 | 0.00 | 1.00 | -0.28 | -73.68% | 2 | 8 | 202.34% |
| KOLD240607P00039000 | 2024-05-30 3:22PM EDT | 39.00 | 0.12 | 0.00 | 4.40 | 0.00 | - | 109 | 93 | 312.70% |
| KOLD240607P00040000 | 2024-05-31 3:29PM EDT | 40.00 | 0.14 | 0.00 | 0.40 | -0.11 | -44.00% | 1 | 81 | 143.36% |
| KOLD240607P00041000 | 2024-05-30 10:18AM EDT | 41.00 | 0.28 | 0.05 | 0.85 | 0.00 | - | 200 | 226 | 162.11% |
| KOLD240607P00042000 | 2024-05-31 2:06PM EDT | 42.00 | 0.35 | 0.10 | 0.35 | -0.02 | -5.41% | 1 | 55 | 126.95% |
| KOLD240607P00043000 | 2024-05-31 2:05PM EDT | 43.00 | 0.35 | 0.00 | 0.40 | +0.05 | +16.67% | 14 | 27 | 113.87% |
| KOLD240607P00044000 | 2024-05-31 3:31PM EDT | 44.00 | 0.33 | 0.25 | 0.45 | -0.20 | -37.74% | 64 | 46 | 119.92% |
| KOLD240607P00045000 | 2024-05-31 3:55PM EDT | 45.00 | 0.52 | 0.40 | 0.60 | -0.03 | -5.45% | 311 | 139 | 121.68% |
| KOLD240607P00046000 | 2024-05-31 2:06PM EDT | 46.00 | 0.90 | 0.50 | 0.75 | -0.15 | -14.29% | 4 | 24 | 119.04% |
| KOLD240607P00046500 | 2024-05-28 2:22PM EDT | 46.50 | 0.62 | 0.55 | 0.85 | -3.53 | -85.06% | 4 | 3 | 117.97% |
| KOLD240607P00047000 | 2024-05-31 3:56PM EDT | 47.00 | 0.80 | 0.70 | 0.90 | -0.20 | -20.00% | 22 | 20 | 117.87% |
| KOLD240607P00047500 | 2024-05-30 1:03PM EDT | 47.50 | 1.55 | 0.00 | 1.10 | 0.00 | - | 3 | 4 | 97.07% |
| KOLD240607P00048000 | 2024-05-31 2:06PM EDT | 48.00 | 1.11 | 0.90 | 1.15 | -0.54 | -32.73% | 10 | 9 | 117.38% |
| KOLD240607P00049000 | 2024-05-31 3:21PM EDT | 49.00 | 1.25 | 1.15 | 1.40 | -0.10 | -7.41% | 56 | 116 | 116.11% |
| KOLD240607P00050000 | 2024-05-31 2:24PM EDT | 50.00 | 1.90 | 1.45 | 1.70 | +0.10 | +5.56% | 54 | 147 | 115.23% |
| KOLD240607P00051000 | 2024-05-31 1:38PM EDT | 51.00 | 1.95 | 1.80 | 2.10 | -0.20 | -9.30% | 9 | 61 | 115.43% |
| KOLD240607P00051500 | 2024-05-30 2:54PM EDT | 51.50 | 2.40 | 0.00 | 2.35 | 0.00 | - | 3 | 3 | 76.86% |
| KOLD240607P00052000 | 2024-05-31 12:56PM EDT | 52.00 | 2.89 | 2.15 | 2.50 | +0.29 | +11.15% | 13 | 83 | 113.67% |
| KOLD240607P00052500 | 2024-05-31 1:01PM EDT | 52.50 | 2.40 | 2.40 | 2.75 | -3.40 | -58.62% | 1 | 3 | 114.45% |
| KOLD240607P00053000 | 2024-05-31 9:40AM EDT | 53.00 | 2.91 | 2.65 | 2.90 | -0.19 | -6.13% | 405 | 81 | 112.89% |
| KOLD240607P00053500 | 2024-05-31 9:59AM EDT | 53.50 | 3.50 | 2.85 | 3.30 | -0.39 | -10.03% | 3 | 1 | 114.55% |
| KOLD240607P00054000 | 2024-05-31 2:33PM EDT | 54.00 | 3.70 | 3.20 | 3.50 | +0.04 | +1.09% | 31 | 16 | 114.80% |
| KOLD240607P00055000 | 2024-05-31 12:11PM EDT | 55.00 | 3.45 | 3.70 | 4.10 | -3.25 | -48.51% | 45 | 54 | 113.97% |
| KOLD240607P00056000 | 2024-05-29 11:59AM EDT | 56.00 | 7.50 | 4.30 | 4.70 | 0.00 | - | 4 | 5 | 113.18% |
| KOLD240607P00056500 | 2024-05-14 9:30AM EDT | 56.50 | 3.98 | 4.70 | 5.00 | 0.00 | - | - | 3 | 113.97% |
| KOLD240607P00057000 | 2024-05-15 2:35PM EDT | 57.00 | 5.90 | 5.00 | 5.40 | 0.00 | - | - | 1 | 114.40% |
| KOLD240607P00057500 | 2024-05-22 11:46AM EDT | 57.50 | 14.70 | 5.30 | 5.70 | 0.00 | - | 1 | 11 | 112.50% |
| KOLD240607P00058000 | 2024-05-31 2:20PM EDT | 58.00 | 7.20 | 5.70 | 6.10 | -11.44 | -61.37% | 63 | 0 | 114.06% |
| KOLD240607P00059000 | 2024-05-31 3:59PM EDT | 59.00 | 6.90 | 6.40 | 6.90 | -8.20 | -54.30% | 5 | 30 | 114.16% |
| KOLD240607P00060000 | 2024-05-31 2:19PM EDT | 60.00 | 9.45 | 7.10 | 7.60 | -2.05 | -17.83% | 1 | 31 | 110.25% |
| KOLD240607P00062000 | 2024-05-29 2:21PM EDT | 62.00 | 14.08 | 8.30 | 9.60 | 0.00 | - | - | 2 | 105.96% |
| KOLD240607P00063000 | 2024-05-22 3:03PM EDT | 63.00 | 23.17 | 9.10 | 10.40 | 0.00 | - | 10 | 6 | 99.90% |
| KOLD240607P00064000 | 2024-05-20 10:38AM EDT | 64.00 | 20.52 | 10.00 | 11.40 | 0.00 | - | 10 | 13 | 102.73% |
| KOLD240607P00065000 | 2024-05-20 10:15AM EDT | 65.00 | 18.70 | 11.00 | 15.10 | 0.00 | - | 250 | 201 | 186.23% |
| KOLD240607P00065500 | 2024-05-24 11:50AM EDT | 65.50 | 21.00 | 11.50 | 14.90 | 0.00 | - | 1 | 6 | 173.54% |
| KOLD240607P00066000 | 2024-05-03 12:07PM EDT | 66.00 | 7.40 | 11.90 | 13.30 | 0.00 | - | 10 | 10 | 105.86% |
| KOLD240607P00067000 | 2024-05-17 3:27PM EDT | 67.00 | 20.30 | 12.50 | 14.30 | 0.00 | - | 2 | 0 | 75.00% |
| KOLD240607P00067500 | 2024-04-29 11:40AM EDT | 67.50 | 7.30 | 13.90 | 22.10 | 0.00 | - | - | 1 | 309.67% |
| KOLD240607P00068000 | 2024-05-31 2:19PM EDT | 68.00 | 17.00 | 11.00 | 18.30 | -6.12 | -26.47% | 1 | 6 | 122.66% |
| KOLD240607P00069500 | 2024-04-26 11:55AM EDT | 69.50 | 6.79 | 19.10 | 27.30 | 0.00 | - | 1 | 1 | 447.90% |
| KOLD240607P00070000 | 2024-05-31 12:14PM EDT | 70.00 | 15.50 | 12.90 | 20.00 | -12.80 | -45.23% | 1 | 6 | 104.30% |
| KOLD240607P00073000 | 2024-05-10 9:43AM EDT | 73.00 | 15.30 | 15.40 | 24.20 | 0.00 | - | - | 1 | 164.65% |
| KOLD240607P00075000 | 2024-05-22 2:36PM EDT | 75.00 | 35.50 | 17.10 | 25.90 | 0.00 | - | 3 | 10 | 137.11% |
© 2024 Yahoo. All rights reserved.