ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240517C00008000 | 2024-04-19 9:32AM EDT | 8.00 | 5.90 | 7.50 | 10.50 | 0.00 | - | 1 | 1 | 1,046.09% |
| BOIL240517C00009000 | 2024-04-11 9:37AM EDT | 9.00 | 5.08 | 5.15 | 8.05 | 0.00 | - | 1 | 0 | 0.00% |
| BOIL240517C00010000 | 2024-05-15 1:55PM EDT | 10.00 | 6.97 | 6.20 | 7.30 | +1.16 | +19.97% | 1 | 159 | 300.00% |
| BOIL240517C00010500 | 2024-05-03 3:26PM EDT | 10.50 | 4.25 | 6.75 | 7.05 | 0.00 | - | 60 | 67 | 365.63% |
| BOIL240517C00011000 | 2024-05-13 2:16PM EDT | 11.00 | 5.50 | 6.05 | 6.65 | 0.00 | - | 20 | 184 | 303.13% |
| BOIL240517C00011500 | 2024-05-03 2:52PM EDT | 11.50 | 3.20 | 5.70 | 7.50 | 0.00 | - | 69 | 66 | 556.25% |
| BOIL240517C00012000 | 2024-05-15 2:46PM EDT | 12.00 | 5.29 | 5.10 | 5.75 | +0.59 | +12.55% | 21 | 1,146 | 296.09% |
| BOIL240517C00012500 | 2024-05-15 12:54PM EDT | 12.50 | 4.73 | 4.20 | 5.40 | +1.82 | +62.54% | 300 | 553 | 190.63% |
| BOIL240517C00013000 | 2024-05-15 12:37PM EDT | 13.00 | 4.25 | 2.95 | 4.95 | +0.65 | +18.06% | 18 | 595 | 403.52% |
| BOIL240517C00013500 | 2024-05-15 12:34PM EDT | 13.50 | 3.53 | 3.35 | 3.80 | +0.47 | +15.36% | 5 | 715 | 151.56% |
| BOIL240517C00014000 | 2024-05-15 1:16PM EDT | 14.00 | 3.00 | 3.25 | 3.45 | +0.49 | +19.52% | 45 | 1,324 | 162.50% |
| BOIL240517C00014500 | 2024-05-15 1:08PM EDT | 14.50 | 2.58 | 2.66 | 2.90 | +0.45 | +21.13% | 37 | 831 | 93.75% |
| BOIL240517C00015000 | 2024-05-15 2:40PM EDT | 15.00 | 2.27 | 2.24 | 2.37 | +0.75 | +49.34% | 264 | 3,375 | 98.44% |
| BOIL240517C00015500 | 2024-05-15 2:40PM EDT | 15.50 | 1.83 | 1.79 | 1.89 | +0.69 | +60.53% | 217 | 2,062 | 94.53% |
| BOIL240517C00016000 | 2024-05-15 2:39PM EDT | 16.00 | 1.32 | 1.37 | 1.61 | +0.52 | +65.00% | 576 | 3,659 | 111.72% |
| BOIL240517C00016500 | 2024-05-15 2:23PM EDT | 16.50 | 0.92 | 0.95 | 1.01 | +0.41 | +80.39% | 475 | 2,277 | 82.42% |
| BOIL240517C00017000 | 2024-05-15 2:41PM EDT | 17.00 | 0.61 | 0.63 | 0.67 | +0.30 | +96.77% | 1,495 | 2,318 | 81.25% |
| BOIL240517C00017500 | 2024-05-15 2:56PM EDT | 17.50 | 0.37 | 0.37 | 0.39 | +0.18 | +94.74% | 1,257 | 767 | 77.34% |
| BOIL240517C00018000 | 2024-05-15 2:52PM EDT | 18.00 | 0.23 | 0.20 | 0.23 | +0.13 | +130.00% | 540 | 1,949 | 78.13% |
| BOIL240517C00018500 | 2024-05-15 2:44PM EDT | 18.50 | 0.11 | 0.11 | 0.13 | +0.05 | +83.33% | 228 | 721 | 80.47% |
| BOIL240517C00019000 | 2024-05-15 2:23PM EDT | 19.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 87 | 1,923 | 80.47% |
| BOIL240517C00019500 | 2024-05-13 11:22AM EDT | 19.50 | 0.01 | 0.02 | 0.04 | 0.00 | - | 4 | 38 | 82.81% |
| BOIL240517C00020000 | 2024-05-15 2:44PM EDT | 20.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 146 | 6,014 | 89.06% |
| BOIL240517C00021000 | 2024-05-15 2:38PM EDT | 21.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 69 | 219 | 158.59% |
| BOIL240517C00022000 | 2024-05-13 1:25PM EDT | 22.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 211 | 200.39% |
| BOIL240517C00023000 | 2024-05-10 3:54PM EDT | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 344 | 137.50% |
| BOIL240517C00024000 | 2024-05-09 2:19PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 133 | 143.75% |
| BOIL240517C00025000 | 2024-05-13 11:39AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 212 | 175.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240517P00005000 | 2024-05-09 9:57AM EDT | 5.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 10 | 17 | 771.88% |
| BOIL240517P00007000 | 2024-04-29 12:03PM EDT | 7.00 | 0.03 | 0.00 | 0.54 | 0.00 | - | 20 | 45 | 725.00% |
| BOIL240517P00008000 | 2024-04-30 12:16PM EDT | 8.00 | 0.05 | 0.00 | 0.56 | 0.00 | - | 1 | 50 | 637.50% |
| BOIL240517P00009000 | 2024-05-14 9:30AM EDT | 9.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 30 | 199 | 569.53% |
| BOIL240517P00010000 | 2024-05-14 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 283 | 237.50% |
| BOIL240517P00010500 | 2024-05-06 3:34PM EDT | 10.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 158 | 268.75% |
| BOIL240517P00011000 | 2024-05-15 10:55AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 420 | 196.88% |
| BOIL240517P00011500 | 2024-05-14 9:56AM EDT | 11.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 822 | 225.00% |
| BOIL240517P00012000 | 2024-05-14 2:36PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,542 | 162.50% |
| BOIL240517P00012500 | 2024-05-15 1:01PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 763 | 150.00% |
| BOIL240517P00013000 | 2024-05-15 2:42PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 369 | 1,996 | 131.25% |
| BOIL240517P00013500 | 2024-05-15 2:21PM EDT | 13.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 85 | 1,205 | 140.63% |
| BOIL240517P00014000 | 2024-05-15 2:01PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 63 | 1,590 | 100.00% |
| BOIL240517P00014500 | 2024-05-15 2:23PM EDT | 14.50 | 0.01 | 0.02 | 0.03 | -0.04 | -80.00% | 37 | 1,153 | 109.38% |
| BOIL240517P00015000 | 2024-05-15 2:01PM EDT | 15.00 | 0.02 | 0.02 | 0.09 | -0.06 | -75.00% | 229 | 908 | 109.38% |
| BOIL240517P00015500 | 2024-05-15 2:19PM EDT | 15.50 | 0.05 | 0.03 | 0.05 | -0.13 | -72.22% | 874 | 1,673 | 82.03% |
| BOIL240517P00016000 | 2024-05-15 2:53PM EDT | 16.00 | 0.08 | 0.07 | 0.09 | -0.24 | -75.00% | 4,001 | 1,183 | 76.56% |
| BOIL240517P00016500 | 2024-05-15 2:41PM EDT | 16.50 | 0.18 | 0.16 | 0.19 | -0.38 | -67.86% | 2,205 | 326 | 75.39% |
| BOIL240517P00017000 | 2024-05-15 2:55PM EDT | 17.00 | 0.34 | 0.33 | 0.35 | -0.50 | -58.82% | 356 | 293 | 74.61% |
| BOIL240517P00017500 | 2024-05-15 2:41PM EDT | 17.50 | 0.60 | 0.59 | 0.63 | -0.60 | -50.00% | 21 | 17 | 77.34% |
| BOIL240517P00018000 | 2024-05-15 1:16PM EDT | 18.00 | 1.20 | 0.90 | 0.94 | -0.40 | -25.00% | 11 | 217 | 73.44% |
| BOIL240517P00018500 | 2024-05-06 10:18AM EDT | 18.50 | 3.17 | 0.87 | 1.41 | 0.00 | - | 150 | 88 | 93.75% |
| BOIL240517P00019000 | 2024-05-15 2:29PM EDT | 19.00 | 1.75 | 1.62 | 1.95 | -0.85 | -32.69% | 9 | 27 | 78.91% |
| BOIL240517P00020000 | 2024-05-15 1:03PM EDT | 20.00 | 2.80 | 2.41 | 4.10 | -0.80 | -22.22% | 2 | 25 | 225.39% |
| BOIL240517P00021000 | 2024-04-11 3:34PM EDT | 21.00 | 7.69 | 4.65 | 7.45 | 0.00 | - | 8 | 3 | 572.27% |
| BOIL240517P00022000 | 2024-04-11 3:56PM EDT | 22.00 | 8.26 | 6.05 | 7.75 | 0.00 | - | 2 | 0 | 588.28% |
| BOIL240517P00025000 | 2024-05-09 10:30AM EDT | 25.00 | 9.00 | 7.40 | 8.40 | 0.00 | - | 14 | 15 | 280.47% |
© 2024 Yahoo. All rights reserved.