NYSEArca - Delayed Quote • USD
ProShares Ultra Bloomberg Natural Gas (BOIL)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
| 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 | 1,000.00% |
| BOIL240426C00007000 | 4/16/2024 5:59 PM | 7 | 6.25 | 4.55 | 8.60 | 0.00 | 0.00% | - | 2 | 2,346.88% |
| BOIL240426C00008000 | 4/15/2024 4:43 PM | 8 | 5.20 | 3.70 | 7.50 | 0.00 | 0.00% | - | 2 | 493.75% |
| BOIL240426C00009000 | 4/11/2024 1:35 PM | 9 | 5.00 | 2.71 | 6.55 | 0.00 | 0.00% | 2 | 1 | 465.63% |
| BOIL240426C00010000 | 4/24/2024 1:36 PM | 10 | 4.10 | 1.74 | 5.65 | 0.00 | 0.00% | 5 | 37 | 440.63% |
| BOIL240426C00010500 | 4/25/2024 6:59 PM | 10.5 | 3.15 | 1.94 | 4.25 | 0.67 | 27.02% | 460 | 460 | 250.00% |
| BOIL240426C00011000 | 4/23/2024 6:46 PM | 11 | 3.75 | 1.17 | 4.70 | 0.00 | 0.00% | 2 | 122 | 486.72% |
| BOIL240426C00011500 | 4/19/2024 7:09 PM | 11.5 | 2.10 | 1.24 | 2.81 | 0.00 | 0.00% | 78 | 96 | 596.88% |
| BOIL240426C00012000 | 4/25/2024 7:43 PM | 12 | 1.59 | 1.50 | 2.05 | 0.03 | 1.92% | 950 | 1,071 | 273.44% |
| BOIL240426C00012500 | 4/25/2024 7:38 PM | 12.5 | 1.20 | 0.95 | 1.26 | 0.15 | 14.29% | 443 | 508 | 109.38% |
| BOIL240426C00013000 | 4/25/2024 7:56 PM | 13 | 0.65 | 0.47 | 0.69 | -0.02 | -2.99% | 236 | 945 | 115.63% |
| BOIL240426C00013500 | 4/25/2024 7:52 PM | 13.5 | 0.30 | 0.29 | 0.32 | -0.06 | -16.67% | 1,347 | 1,176 | 92.97% |
| BOIL240426C00014000 | 4/25/2024 7:58 PM | 14 | 0.10 | 0.10 | 0.12 | -0.07 | -41.18% | 2,724 | 3,138 | 93.75% |
| BOIL240426C00014500 | 4/25/2024 7:56 PM | 14.5 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 571 | 2,975 | 106.25% |
| BOIL240426C00015000 | 4/25/2024 7:37 PM | 15 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,014 | 4,800 | 123.44% |
| BOIL240426C00015500 | 4/25/2024 7:39 PM | 15.5 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 219 | 1,277 | 146.88% |
| BOIL240426C00016000 | 4/25/2024 4:18 PM | 16 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 11 | 1,133 | 182.81% |
| BOIL240426C00016500 | 4/25/2024 2:29 PM | 16.5 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 5 | 424 | 200.00% |
| BOIL240426C00017000 | 4/24/2024 1:30 PM | 17 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 44 | 638 | 234.38% |
| BOIL240426C00017500 | 4/24/2024 6:40 PM | 17.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 230 | 237.50% |
| BOIL240426C00018000 | 4/25/2024 2:54 PM | 18 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 90 | 112 | 320.31% |
| BOIL240426C00018500 | 4/22/2024 6:22 PM | 18.5 | 0.01 | 0.00 | 0.71 | 0.00 | 0.00% | 10 | 145 | 564.84% |
| BOIL240426C00019000 | 4/23/2024 6:31 PM | 19 | 0.04 | 0.00 | 0.22 | 0.00 | 0.00% | 3 | 177 | 432.81% |
| BOIL240426C00019500 | 4/19/2024 1:48 PM | 19.5 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 11 | 106 | 456.25% |
| BOIL240426C00020000 | 4/19/2024 4:27 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 169 | 300.00% |
| BOIL240426C00020500 | 4/19/2024 4:57 PM | 20.5 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 50 | 75 | 503.13% |
| BOIL240426C00021000 | 4/18/2024 7:09 PM | 21 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 601 | 606 | 525.00% |
| BOIL240426C00021500 | 4/18/2024 7:33 PM | 21.5 | 0.01 | 0.00 | 0.55 | 0.00 | 0.00% | 7 | 133 | 676.56% |
| BOIL240426C00022000 | 4/8/2024 1:51 PM | 22 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 25 | 565.63% |
| BOIL240426C00022500 | 4/12/2024 5:35 PM | 22.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 37 | 375.00% |
| BOIL240426C00023000 | 3/20/2024 2:29 PM | 23 | 0.21 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 3 | 412.50% |
| BOIL240426C00024000 | 4/5/2024 4:50 PM | 24 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 1 | 776.56% |
| BOIL240426C00025000 | 4/18/2024 2:09 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 69 | 437.50% |
| BOIL240426C00027000 | 4/9/2024 1:45 PM | 27 | 0.06 | 0.00 | 0.12 | 0.00 | 0.00% | 30 | 35 | 665.63% |
| BOIL240426C00028000 | 3/20/2024 1:58 PM | 28 | 0.08 | 0.00 | 0.22 | 0.00 | 0.00% | 2 | 3 | 768.75% |
| BOIL240426C00029000 | 4/3/2024 1:42 PM | 29 | 0.10 | 0.00 | 0.53 | 0.00 | 0.00% | 6 | 6 | 948.44% |
| BOIL240426C00030000 | 4/24/2024 6:28 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 73 | 550.00% |
| 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 | 1,135.94% |
| BOIL240426P00008000 | 4/18/2024 6:40 PM | 8 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 115 | 412.50% |
| BOIL240426P00009000 | 4/25/2024 5:23 PM | 9 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 64 | 325.00% |
| BOIL240426P00010000 | 4/25/2024 6:31 PM | 10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,107 | 250.00% |
| BOIL240426P00010500 | 4/22/2024 6:56 PM | 10.5 | 0.01 | 0.00 | 0.65 | 0.00 | 0.00% | 10 | 41 | 535.94% |
| BOIL240426P00011000 | 4/24/2024 7:27 PM | 11 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 445 | 339.06% |
| BOIL240426P00011500 | 4/25/2024 4:09 PM | 11.5 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 48 | 247 | 175.00% |
| BOIL240426P00012000 | 4/25/2024 7:47 PM | 12 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 23 | 918 | 134.38% |
| BOIL240426P00012500 | 4/25/2024 7:58 PM | 12.5 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 513 | 3,962 | 109.38% |
| BOIL240426P00013000 | 4/25/2024 7:57 PM | 13 | 0.05 | 0.05 | 0.08 | -0.15 | -75.00% | 594 | 2,224 | 92.97% |
| BOIL240426P00013500 | 4/25/2024 7:50 PM | 13.5 | 0.20 | 0.19 | 0.22 | -0.20 | -50.00% | 347 | 1,607 | 85.94% |
| BOIL240426P00014000 | 4/25/2024 7:45 PM | 14 | 0.52 | 0.49 | 0.53 | -0.18 | -25.71% | 261 | 1,096 | 85.16% |
| BOIL240426P00014500 | 4/25/2024 7:45 PM | 14.5 | 0.84 | 0.80 | 1.16 | -0.26 | -23.64% | 187 | 524 | 115.63% |
| BOIL240426P00015000 | 4/25/2024 7:47 PM | 15 | 1.36 | 1.34 | 1.49 | -0.22 | -13.92% | 74 | 455 | 160.94% |
| BOIL240426P00015500 | 4/25/2024 2:33 PM | 15.5 | 2.20 | 1.41 | 2.73 | 0.20 | 10.00% | 2 | 84 | 246.88% |
| BOIL240426P00016000 | 4/25/2024 7:45 PM | 16 | 2.32 | 0.34 | 2.66 | 0.19 | 8.92% | 4 | 23 | 333.59% |
| BOIL240426P00016500 | 4/9/2024 7:33 PM | 16.5 | 2.21 | 0.80 | 5.00 | 0.00 | 0.00% | 32 | 19 | 1,080.47% |
| BOIL240426P00017000 | 4/24/2024 1:33 PM | 17 | 2.75 | 2.19 | 4.45 | 0.00 | 0.00% | 80 | 26 | 745.31% |
| BOIL240426P00017500 | 4/22/2024 4:10 PM | 17.5 | 3.38 | 1.85 | 5.70 | 0.00 | 0.00% | 195 | 0 | 1,062.50% |
| BOIL240426P00018000 | 4/23/2024 2:50 PM | 18 | 3.69 | 2.28 | 5.60 | 0.00 | 0.00% | 2 | 7 | 882.03% |
| BOIL240426P00018500 | 4/22/2024 4:46 PM | 18.5 | 4.45 | 3.30 | 6.60 | 0.00 | 0.00% | 22 | 0 | 312.50% |
| BOIL240426P00019000 | 4/10/2024 3:24 PM | 19 | 4.99 | 3.30 | 6.90 | 0.00 | 0.00% | 1 | 0 | 1,067.19% |
| BOIL240426P00019500 | 4/17/2024 2:23 PM | 19.5 | 6.50 | 4.15 | 7.15 | 0.00 | 0.00% | 3 | 0 | 1,007.03% |
| BOIL240426P00020500 | 3/21/2024 2:06 PM | 20.5 | 6.80 | 5.00 | 8.05 | 0.00 | 0.00% | - | 0 | 1,031.25% |
| BOIL240426P00021000 | 4/1/2024 3:53 PM | 21 | 6.96 | 5.30 | 9.00 | 0.00 | 0.00% | - | 0 | 1,234.38% |
| BOIL240426P00025000 | 3/11/2024 5:15 PM | 25 | 10.24 | 8.60 | 12.55 | 0.00 | 0.00% | 10 | 0 | 1,261.72% |
| BOIL240426P00030000 | 4/4/2024 5:29 PM | 30 | 16.71 | 14.00 | 18.70 | 0.00 | 0.00% | 14 | 14 | 1,908.59% |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%