NYSEArca - Nasdaq Real Time Price USD

ProShares Ultra Bloomberg Natural Gas (BOIL)

13.58 +0.11 (+0.82%)
At close: April 25 at 4:00 PM EDT
13.40 -0.18 (-1.33%)
Pre-Market: 7:18 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 1,000.00%
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 4/24/2024 1:36 PM 10 4.10 0.00 0.00 0.00 0.00% 5 37 0.00%
BOIL240426C00010500 4/25/2024 6:59 PM 10.5 3.15 0.00 0.00 0.00 0.00% 460 336 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 4/25/2024 7:58 PM 12 1.59 0.00 0.00 0.00 0.00% 950 809 0.00%
BOIL240426C00012500 4/25/2024 7:38 PM 12.5 1.20 0.00 0.00 0.00 0.00% 443 610 0.00%
BOIL240426C00013000 4/25/2024 7:58 PM 13 0.65 0.00 0.00 0.00 0.00% 236 845 0.00%
BOIL240426C00013500 4/25/2024 7:57 PM 13.5 0.30 0.00 0.00 0.00 0.00% 1,347 1,420 0.00%
BOIL240426C00014000 4/25/2024 7:58 PM 14 0.10 0.00 0.00 0.00 0.00% 2,724 3,425 25.00%
BOIL240426C00014500 4/25/2024 7:56 PM 14.5 0.04 0.00 0.00 0.00 0.00% 571 2,988 50.00%
BOIL240426C00015000 4/25/2024 7:41 PM 15 0.03 0.00 0.00 0.00 0.00% 1,014 4,212 50.00%
BOIL240426C00015500 4/25/2024 7:39 PM 15.5 0.01 0.00 0.00 0.00 0.00% 219 1,127 50.00%
BOIL240426C00016000 4/25/2024 4:18 PM 16 0.01 0.00 0.00 0.00 0.00% 11 1,132 50.00%
BOIL240426C00016500 4/25/2024 2:29 PM 16.5 0.01 0.00 0.00 0.00 0.00% 5 419 50.00%
BOIL240426C00017000 4/24/2024 1:30 PM 17 0.02 0.00 0.00 0.00 0.00% 44 638 50.00%
BOIL240426C00017500 4/24/2024 6:40 PM 17.5 0.01 0.00 0.00 0.00 0.00% 2 230 50.00%
BOIL240426C00018000 4/25/2024 2:54 PM 18 0.01 0.00 0.00 0.00 0.00% 90 93 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 75 100.00%
BOIL240426C00021000 4/18/2024 7:09 PM 21 0.01 0.00 0.00 0.00 0.00% 601 606 100.00%
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 3 412.50%
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 3 768.75%
BOIL240426C00029000 4/3/2024 1:42 PM 29 0.10 0.00 0.00 0.00 0.00% 6 6 50.00%
BOIL240426C00030000 4/25/2024 1:56 PM 30 0.01 0.00 0.00 0.00 0.00% 3 76 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 1,135.94%
BOIL240426P00008000 4/18/2024 6:40 PM 8 0.02 0.00 0.00 0.00 0.00% 1 115 50.00%
BOIL240426P00009000 4/25/2024 5:23 PM 9 0.01 0.00 0.00 0.00 0.00% 1 64 100.00%
BOIL240426P00010000 4/25/2024 6:31 PM 10 0.01 0.00 0.00 0.00 0.00% 5 1,112 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 4/24/2024 7:27 PM 11 0.01 0.00 0.00 0.00 0.00% 5 445 50.00%
BOIL240426P00011500 4/25/2024 4:09 PM 11.5 0.01 0.00 0.00 0.00 0.00% 48 230 50.00%
BOIL240426P00012000 4/25/2024 7:47 PM 12 0.01 0.00 0.00 0.00 0.00% 23 916 50.00%
BOIL240426P00012500 4/25/2024 7:58 PM 12.5 0.02 0.00 0.00 0.00 0.00% 513 3,636 50.00%
BOIL240426P00013000 4/25/2024 7:57 PM 13 0.05 0.00 0.00 0.00 0.00% 594 2,172 25.00%
BOIL240426P00013500 4/25/2024 7:52 PM 13.5 0.20 0.00 0.00 0.00 0.00% 347 1,570 6.25%
BOIL240426P00014000 4/25/2024 7:58 PM 14 0.52 0.00 0.00 0.00 0.00% 261 993 0.00%
BOIL240426P00014500 4/25/2024 7:45 PM 14.5 0.84 0.00 0.00 0.00 0.00% 187 569 0.00%
BOIL240426P00015000 4/25/2024 7:47 PM 15 1.36 0.00 0.00 0.00 0.00% 74 426 0.00%
BOIL240426P00015500 4/25/2024 2:33 PM 15.5 2.20 0.00 0.00 0.00 0.00% 2 84 0.00%
BOIL240426P00016000 4/25/2024 7:45 PM 16 2.32 0.00 0.00 0.00 0.00% 4 23 0.00%
BOIL240426P00016500 4/9/2024 7:33 PM 16.5 2.21 0.00 0.00 0.00 0.00% 32 19 0.00%
BOIL240426P00017000 4/24/2024 1:33 PM 17 2.75 0.00 0.00 0.00 0.00% 80 26 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 7 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 1,031.25%
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 1,261.72%
BOIL240426P00030000 4/4/2024 5:29 PM 30 16.71 0.00 0.00 0.00 0.00% 14 14 0.00%

Related Tickers