NYSEArca - Delayed Quote USD

ProShares Ultra Bloomberg Natural Gas (BOIL)

13.47 -1.39 (-9.35%)
At close: April 24 at 4:00 PM EDT
13.49 +0.02 (+0.15%)
Pre-Market: 5:02 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% - 3 895.31%
BOIL240426C00007000 4/16/2024 5:59 PM 7 6.25 0.00 0.00 0.00 0.00% - 0 0.00%
BOIL240426C00008000 4/15/2024 4:43 PM 8 5.20 0.00 0.00 0.00 0.00% - 0 0.00%
BOIL240426C00009000 4/11/2024 1:35 PM 9 5.00 0.00 0.00 0.00 0.00% 2 0 0.00%
BOIL240426C00010000 4/24/2024 1:36 PM 10 4.10 0.00 0.00 0.00 0.00% 5 0 0.00%
BOIL240426C00010500 4/18/2024 7:54 PM 10.5 2.48 0.00 0.00 0.00 0.00% - 0 0.00%
BOIL240426C00011000 4/23/2024 6:46 PM 11 3.75 0.00 0.00 0.00 0.00% 2 0 0.00%
BOIL240426C00011500 4/19/2024 7:09 PM 11.5 2.10 0.00 0.00 0.00 0.00% 78 0 0.00%
BOIL240426C00012000 4/24/2024 7:29 PM 12 1.56 0.00 0.00 0.00 0.00% 109 0 0.00%
BOIL240426C00012500 4/24/2024 7:54 PM 12.5 1.05 0.00 0.00 0.00 0.00% 55 0 0.00%
BOIL240426C00013000 4/24/2024 7:59 PM 13 0.67 0.00 0.00 0.00 0.00% 279 0 0.00%
BOIL240426C00013500 4/24/2024 7:58 PM 13.5 0.36 0.00 0.00 0.00 0.00% 992 0 1.56%
BOIL240426C00014000 4/24/2024 7:59 PM 14 0.17 0.00 0.00 0.00 0.00% 1,698 0 12.50%
BOIL240426C00014500 4/24/2024 7:53 PM 14.5 0.08 0.00 0.00 0.00 0.00% 1,481 0 25.00%
BOIL240426C00015000 4/24/2024 7:56 PM 15 0.04 0.00 0.00 0.00 0.00% 2,123 0 50.00%
BOIL240426C00015500 4/24/2024 7:58 PM 15.5 0.02 0.00 0.00 0.00 0.00% 239 0 50.00%
BOIL240426C00016000 4/24/2024 7:48 PM 16 0.02 0.00 0.00 0.00 0.00% 103 0 50.00%
BOIL240426C00016500 4/24/2024 6:47 PM 16.5 0.01 0.00 0.00 0.00 0.00% 154 0 50.00%
BOIL240426C00017000 4/24/2024 1:30 PM 17 0.02 0.00 0.00 0.00 0.00% 44 0 50.00%
BOIL240426C00017500 4/24/2024 6:40 PM 17.5 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
BOIL240426C00018000 4/24/2024 3:54 PM 18 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
BOIL240426C00018500 4/22/2024 6:22 PM 18.5 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
BOIL240426C00019000 4/23/2024 6:31 PM 19 0.04 0.00 0.00 0.00 0.00% 3 0 50.00%
BOIL240426C00019500 4/19/2024 1:48 PM 19.5 0.02 0.00 0.00 0.00 0.00% 11 0 50.00%
BOIL240426C00020000 4/19/2024 4:27 PM 20 0.01 0.00 0.00 0.00 0.00% 60 0 50.00%
BOIL240426C00020500 4/19/2024 4:57 PM 20.5 0.01 0.00 0.00 0.00 0.00% 50 0 50.00%
BOIL240426C00021000 4/18/2024 7:09 PM 21 0.01 0.00 0.00 0.00 0.00% 601 0 50.00%
BOIL240426C00021500 4/18/2024 7:33 PM 21.5 0.01 0.00 0.00 0.00 0.00% 7 0 50.00%
BOIL240426C00022000 4/8/2024 1:51 PM 22 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
BOIL240426C00022500 4/12/2024 5:35 PM 22.5 0.03 0.00 0.00 0.00 0.00% 10 0 50.00%
BOIL240426C00023000 3/20/2024 2:29 PM 23 0.21 0.00 0.02 0.00 0.00% 1 3 300.00%
BOIL240426C00024000 4/5/2024 4:50 PM 24 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
BOIL240426C00025000 4/18/2024 2:09 PM 25 0.01 0.00 0.00 0.00 0.00% 20 0 50.00%
BOIL240426C00027000 4/9/2024 1:45 PM 27 0.06 0.00 0.00 0.00 0.00% 30 0 50.00%
BOIL240426C00028000 3/20/2024 1:58 PM 28 0.08 0.00 0.22 0.00 0.00% 2 3 548.44%
BOIL240426C00029000 4/3/2024 1:42 PM 29 0.10 0.00 0.00 0.00 0.00% 6 0 50.00%
BOIL240426C00030000 4/24/2024 6:28 PM 30 0.01 0.00 0.00 0.00 0.00% 40 0 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 1 796.88%
BOIL240426P00008000 4/18/2024 6:40 PM 8 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
BOIL240426P00009000 4/15/2024 2:12 PM 9 0.02 0.00 0.00 0.00 0.00% 11 0 50.00%
BOIL240426P00010000 4/24/2024 4:31 PM 10 0.02 0.00 0.00 0.00 0.00% 80 0 50.00%
BOIL240426P00010500 4/22/2024 6:56 PM 10.5 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
BOIL240426P00011000 4/24/2024 7:27 PM 11 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
BOIL240426P00011500 4/24/2024 7:20 PM 11.5 0.02 0.00 0.00 0.00 0.00% 35 0 50.00%
BOIL240426P00012000 4/24/2024 7:05 PM 12 0.04 0.00 0.00 0.00 0.00% 54 0 50.00%
BOIL240426P00012500 4/24/2024 7:55 PM 12.5 0.08 0.00 0.00 0.00 0.00% 183 0 25.00%
BOIL240426P00013000 4/24/2024 7:57 PM 13 0.20 0.00 0.00 0.00 0.00% 1,200 0 12.50%
BOIL240426P00013500 4/24/2024 7:50 PM 13.5 0.40 0.00 0.00 0.00 0.00% 1,004 0 0.00%
BOIL240426P00014000 4/24/2024 7:47 PM 14 0.70 0.00 0.00 0.00 0.00% 793 0 0.00%
BOIL240426P00014500 4/24/2024 7:47 PM 14.5 1.10 0.00 0.00 0.00 0.00% 251 0 0.00%
BOIL240426P00015000 4/24/2024 7:47 PM 15 1.58 0.00 0.00 0.00 0.00% 240 0 0.00%
BOIL240426P00015500 4/24/2024 7:31 PM 15.5 2.00 0.00 0.00 0.00 0.00% 13 0 0.00%
BOIL240426P00016000 4/24/2024 5:33 PM 16 2.13 0.00 0.00 0.00 0.00% 5 0 0.00%
BOIL240426P00016500 4/9/2024 7:33 PM 16.5 2.21 0.00 0.00 0.00 0.00% 32 0 0.00%
BOIL240426P00017000 4/24/2024 1:33 PM 17 2.75 0.00 0.00 0.00 0.00% 80 0 0.00%
BOIL240426P00017500 4/22/2024 4:10 PM 17.5 3.38 0.00 0.00 0.00 0.00% 195 0 0.00%
BOIL240426P00018000 4/23/2024 2:50 PM 18 3.69 0.00 0.00 0.00 0.00% 2 0 0.00%
BOIL240426P00018500 4/22/2024 4:46 PM 18.5 4.45 0.00 0.00 0.00 0.00% 22 0 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% - 0 707.03%
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 0 867.97%
BOIL240426P00030000 4/4/2024 5:29 PM 30 16.71 0.00 0.00 0.00 0.00% 14 0 0.00%

Related Tickers