NYSEArca - Delayed Quote USD

ProShares Ultra Bloomberg Natural Gas (BOIL)

14.86 +0.64 (+4.50%)
At close: April 23 at 4:00 PM EDT
14.92 +0.06 (+0.40%)
Pre-Market: 7:38 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BOIL240426C00005000 3/12/2024 5:39 PM 5 9.20 6.55 10.70 0.00 0.00% - 3 1,278.13%
BOIL240426C00007000 4/16/2024 5:59 PM 7 6.25 0.00 0.00 0.00 0.00% - 2 0.00%
BOIL240426C00008000 4/15/2024 4:43 PM 8 5.20 0.00 0.00 0.00 0.00% - 2 0.00%
BOIL240426C00009000 4/11/2024 1:35 PM 9 5.00 0.00 0.00 0.00 0.00% 2 1 0.00%
BOIL240426C00010000 4/12/2024 4:45 PM 10 3.80 0.00 0.00 0.00 0.00% 40 32 0.00%
BOIL240426C00010500 4/18/2024 7:54 PM 10.5 2.48 0.00 0.00 0.00 0.00% - 460 0.00%
BOIL240426C00011000 4/23/2024 6:46 PM 11 3.75 0.00 0.00 0.00 0.00% 2 122 0.00%
BOIL240426C00011500 4/19/2024 7:09 PM 11.5 2.10 0.00 0.00 0.00 0.00% 78 96 0.00%
BOIL240426C00012000 4/23/2024 7:07 PM 12 2.90 0.00 0.00 0.00 0.00% 1 1,059 0.00%
BOIL240426C00012500 4/23/2024 4:31 PM 12.5 1.91 0.00 0.00 0.00 0.00% 37 548 0.00%
BOIL240426C00013000 4/23/2024 7:56 PM 13 1.92 0.00 0.00 0.00 0.00% 118 983 0.00%
BOIL240426C00013500 4/23/2024 7:57 PM 13.5 1.46 0.00 0.00 0.00 0.00% 338 1,012 0.00%
BOIL240426C00014000 4/23/2024 7:59 PM 14 1.06 0.00 0.00 0.00 0.00% 659 2,760 0.00%
BOIL240426C00014500 4/23/2024 7:58 PM 14.5 0.70 0.00 0.00 0.00 0.00% 829 3,121 0.00%
BOIL240426C00015000 4/23/2024 7:59 PM 15 0.45 0.00 0.00 0.00 0.00% 1,275 5,875 3.13%
BOIL240426C00015500 4/23/2024 7:56 PM 15.5 0.26 0.00 0.00 0.00 0.00% 288 1,263 12.50%
BOIL240426C00016000 4/23/2024 7:59 PM 16 0.14 0.00 0.00 0.00 0.00% 456 1,153 25.00%
BOIL240426C00016500 4/23/2024 7:54 PM 16.5 0.07 0.00 0.00 0.00 0.00% 150 327 25.00%
BOIL240426C00017000 4/23/2024 7:54 PM 17 0.03 0.00 0.00 0.00 0.00% 430 638 50.00%
BOIL240426C00017500 4/23/2024 6:28 PM 17.5 0.02 0.00 0.00 0.00 0.00% 15 230 50.00%
BOIL240426C00018000 4/23/2024 7:32 PM 18 0.03 0.00 0.00 0.00 0.00% 26 111 50.00%
BOIL240426C00018500 4/22/2024 6:22 PM 18.5 0.01 0.00 0.00 0.00 0.00% 10 145 50.00%
BOIL240426C00019000 4/23/2024 6:31 PM 19 0.04 0.00 0.00 0.00 0.00% 3 177 50.00%
BOIL240426C00019500 4/19/2024 1:48 PM 19.5 0.02 0.00 0.00 0.00 0.00% 11 106 50.00%
BOIL240426C00020000 4/19/2024 4:27 PM 20 0.01 0.00 0.00 0.00 0.00% 60 169 50.00%
BOIL240426C00020500 4/19/2024 4:57 PM 20.5 0.01 0.00 0.00 0.00 0.00% 50 75 50.00%
BOIL240426C00021000 4/18/2024 7:09 PM 21 0.01 0.00 0.00 0.00 0.00% 601 606 50.00%
BOIL240426C00021500 4/18/2024 7:33 PM 21.5 0.01 0.00 0.00 0.00 0.00% 7 133 50.00%
BOIL240426C00022000 4/8/2024 1:51 PM 22 0.02 0.00 0.00 0.00 0.00% 1 25 50.00%
BOIL240426C00022500 4/12/2024 5:35 PM 22.5 0.03 0.00 0.00 0.00 0.00% 10 37 50.00%
BOIL240426C00023000 3/20/2024 2:29 PM 23 0.21 0.00 0.02 0.00 0.00% 1 3 203.13%
BOIL240426C00024000 4/5/2024 4:50 PM 24 0.01 0.00 0.00 0.00 0.00% 1 1 50.00%
BOIL240426C00025000 4/18/2024 2:09 PM 25 0.01 0.00 0.00 0.00 0.00% 20 69 50.00%
BOIL240426C00027000 4/9/2024 1:45 PM 27 0.06 0.00 0.00 0.00 0.00% 30 35 50.00%
BOIL240426C00028000 3/20/2024 1:58 PM 28 0.08 0.00 0.22 0.00 0.00% 2 3 393.75%
BOIL240426C00029000 4/3/2024 1:42 PM 29 0.10 0.00 0.00 0.00 0.00% 6 6 50.00%
BOIL240426C00030000 4/12/2024 6:02 PM 30 0.01 0.00 0.00 0.00 0.00% 33 34 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BOIL240426P00007000 3/14/2024 5:18 PM 7 0.01 0.00 0.75 0.00 0.00% 1 1 707.81%
BOIL240426P00008000 4/18/2024 6:40 PM 8 0.02 0.00 0.00 0.00 0.00% 1 115 50.00%
BOIL240426P00009000 4/15/2024 2:12 PM 9 0.02 0.00 0.00 0.00 0.00% 11 64 50.00%
BOIL240426P00010000 4/23/2024 7:21 PM 10 0.01 0.00 0.00 0.00 0.00% 10 1,062 50.00%
BOIL240426P00010500 4/22/2024 6:56 PM 10.5 0.01 0.00 0.00 0.00 0.00% 10 41 50.00%
BOIL240426P00011000 4/23/2024 6:29 PM 11 0.01 0.00 0.00 0.00 0.00% 8 445 50.00%
BOIL240426P00011500 4/23/2024 6:11 PM 11.5 0.01 0.00 0.00 0.00 0.00% 1 239 50.00%
BOIL240426P00012000 4/23/2024 5:57 PM 12 0.02 0.00 0.00 0.00 0.00% 81 941 50.00%
BOIL240426P00012500 4/23/2024 7:56 PM 12.5 0.03 0.00 0.00 0.00 0.00% 343 3,835 50.00%
BOIL240426P00013000 4/23/2024 7:51 PM 13 0.03 0.00 0.00 0.00 0.00% 1,021 2,291 50.00%
BOIL240426P00013500 4/23/2024 7:55 PM 13.5 0.09 0.00 0.00 0.00 0.00% 651 1,056 25.00%
BOIL240426P00014000 4/23/2024 7:51 PM 14 0.17 0.00 0.00 0.00 0.00% 414 942 25.00%
BOIL240426P00014500 4/23/2024 7:58 PM 14.5 0.35 0.00 0.00 0.00 0.00% 336 563 12.50%
BOIL240426P00015000 4/23/2024 7:58 PM 15 0.57 0.00 0.00 0.00 0.00% 179 662 0.00%
BOIL240426P00015500 4/23/2024 7:04 PM 15.5 0.94 0.00 0.00 0.00 0.00% 8 97 0.00%
BOIL240426P00016000 4/23/2024 5:51 PM 16 1.65 0.00 0.00 0.00 0.00% 10 28 0.00%
BOIL240426P00016500 4/9/2024 7:33 PM 16.5 2.21 0.00 0.00 0.00 0.00% 32 35 0.00%
BOIL240426P00017000 4/23/2024 7:10 PM 17 2.10 0.00 0.00 0.00 0.00% 60 129 0.00%
BOIL240426P00017500 4/22/2024 4:10 PM 17.5 3.38 0.00 0.00 0.00 0.00% 195 29 0.00%
BOIL240426P00018000 4/23/2024 2:50 PM 18 3.69 0.00 0.00 0.00 0.00% 2 26 0.00%
BOIL240426P00018500 4/22/2024 4:46 PM 18.5 4.45 0.00 0.00 0.00 0.00% 22 1 0.00%
BOIL240426P00019000 4/10/2024 3:24 PM 19 4.99 0.00 0.00 0.00 0.00% 1 0 0.00%
BOIL240426P00019500 4/17/2024 2:23 PM 19.5 6.50 0.00 0.00 0.00 0.00% 3 0 0.00%
BOIL240426P00020500 3/21/2024 2:06 PM 20.5 6.80 5.00 8.05 0.00 0.00% - 0 455.08%
BOIL240426P00021000 4/1/2024 3:53 PM 21 6.96 0.00 0.00 0.00 0.00% - 0 0.00%
BOIL240426P00025000 3/11/2024 5:15 PM 25 10.24 8.60 12.55 0.00 0.00% 10 0 470.31%
BOIL240426P00030000 4/4/2024 5:29 PM 30 16.71 0.00 0.00 0.00 0.00% 14 14 0.00%

Related Tickers