NYSEArca - Nasdaq Real Time Price • USD
ProShares Ultra Bloomberg Natural Gas (BOIL)
As of 11:37 AM EDT. Market Open.
| 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 | 1,546.88% |
| BOIL240426C00007000 | 4/16/2024 5:59 PM | 7 | 6.25 | 5.15 | 6.75 | 0.00 | 0.00% | - | 2 | 1,198.44% |
| BOIL240426C00008000 | 4/15/2024 4:43 PM | 8 | 5.20 | 3.35 | 7.35 | 0.00 | 0.00% | - | 2 | 596.88% |
| BOIL240426C00009000 | 4/11/2024 1:35 PM | 9 | 5.00 | 2.36 | 5.50 | 0.00 | 0.00% | 2 | 1 | 1,270.31% |
| BOIL240426C00010000 | 4/24/2024 1:36 PM | 10 | 4.10 | 1.35 | 5.40 | 0.00 | 0.00% | 5 | 37 | 396.88% |
| BOIL240426C00010500 | 4/25/2024 6:59 PM | 10.5 | 3.15 | 2.02 | 3.10 | 0.00 | 0.00% | 460 | 336 | 506.25% |
| BOIL240426C00011000 | 4/23/2024 6:46 PM | 11 | 3.75 | 1.79 | 2.95 | 0.00 | 0.00% | 2 | 122 | 285.94% |
| BOIL240426C00011500 | 4/19/2024 7:09 PM | 11.5 | 2.10 | 1.39 | 2.48 | 0.00 | 0.00% | 78 | 96 | 279.69% |
| BOIL240426C00012000 | 4/26/2024 3:18 PM | 12 | 1.38 | 0.09 | 2.88 | -0.21 | -13.21% | 41 | 809 | 248.44% |
| BOIL240426C00012500 | 4/26/2024 3:19 PM | 12.5 | 0.89 | 0.69 | 1.04 | -0.31 | -25.83% | 81 | 610 | 127.34% |
| BOIL240426C00013000 | 4/26/2024 3:21 PM | 13 | 0.39 | 0.36 | 0.39 | -0.26 | -40.00% | 484 | 845 | 75.00% |
| BOIL240426C00013500 | 4/26/2024 3:06 PM | 13.5 | 0.10 | 0.07 | 0.09 | -0.20 | -66.67% | 449 | 1,420 | 60.16% |
| BOIL240426C00014000 | 4/26/2024 3:19 PM | 14 | 0.01 | 0.01 | 0.02 | -0.09 | -81.82% | 857 | 3,425 | 68.75% |
| BOIL240426C00014500 | 4/26/2024 3:21 PM | 14.5 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 343 | 2,988 | 101.56% |
| BOIL240426C00015000 | 4/26/2024 3:17 PM | 15 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 557 | 4,212 | 131.25% |
| BOIL240426C00015500 | 4/26/2024 2:30 PM | 15.5 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 16 | 1,127 | 168.75% |
| BOIL240426C00016000 | 4/26/2024 2:48 PM | 16 | 0.03 | 0.00 | 0.00 | 0.02 | 200.00% | 7 | 1,132 | 50.00% |
| BOIL240426C00016500 | 4/25/2024 2:29 PM | 16.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 419 | 175.00% |
| BOIL240426C00017000 | 4/24/2024 1:30 PM | 17 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 44 | 638 | 218.75% |
| 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 | 0.02 | 0.00 | 0.00% | 90 | 93 | 262.50% |
| BOIL240426C00018500 | 4/22/2024 6:22 PM | 18.5 | 0.01 | 0.00 | 0.93 | 0.00 | 0.00% | 10 | 145 | 651.56% |
| BOIL240426C00019000 | 4/23/2024 6:31 PM | 19 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 177 | 300.00% |
| BOIL240426C00019500 | 4/19/2024 1:48 PM | 19.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 11 | 106 | 318.75% |
| BOIL240426C00020000 | 4/19/2024 4:27 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 169 | 312.50% |
| BOIL240426C00020500 | 4/19/2024 4:57 PM | 20.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 50 | 75 | 356.25% |
| BOIL240426C00021000 | 4/18/2024 7:09 PM | 21 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 601 | 606 | 375.00% |
| BOIL240426C00021500 | 4/18/2024 7:33 PM | 21.5 | 0.01 | 0.00 | 1.00 | 0.00 | 0.00% | 7 | 133 | 836.72% |
| BOIL240426C00022000 | 4/8/2024 1:51 PM | 22 | 0.02 | 0.00 | 1.01 | 0.00 | 0.00% | 1 | 25 | 864.06% |
| BOIL240426C00022500 | 4/12/2024 5:35 PM | 22.5 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 37 | 418.75% |
| BOIL240426C00023000 | 3/20/2024 2:29 PM | 23 | 0.21 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 3 | 437.50% |
| BOIL240426C00024000 | 4/5/2024 4:50 PM | 24 | 0.01 | 0.00 | 1.01 | 0.00 | 0.00% | 1 | 1 | 953.91% |
| BOIL240426C00025000 | 4/18/2024 2:09 PM | 25 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 20 | 69 | 828.13% |
| BOIL240426C00027000 | 4/9/2024 1:45 PM | 27 | 0.06 | 0.00 | 0.12 | 0.00 | 0.00% | 30 | 35 | 684.38% |
| BOIL240426C00028000 | 3/20/2024 1:58 PM | 28 | 0.08 | 0.00 | 0.22 | 0.00 | 0.00% | 2 | 3 | 789.06% |
| BOIL240426C00029000 | 4/3/2024 1:42 PM | 29 | 0.10 | 0.00 | 1.01 | 0.00 | 0.00% | 6 | 6 | 1,139.06% |
| BOIL240426C00030000 | 4/25/2024 1:56 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 76 | 562.50% |
| 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 | 1,112.50% |
| BOIL240426P00008000 | 4/18/2024 6:40 PM | 8 | 0.02 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 115 | 568.75% |
| BOIL240426P00009000 | 4/25/2024 5:23 PM | 9 | 0.01 | 0.00 | 1.01 | 0.00 | 0.00% | 1 | 64 | 850.00% |
| BOIL240426P00010000 | 4/25/2024 6:31 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,112 | 237.50% |
| BOIL240426P00010500 | 4/22/2024 6:56 PM | 10.5 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 10 | 41 | 468.75% |
| BOIL240426P00011000 | 4/24/2024 7:27 PM | 11 | 0.01 | 0.00 | 1.01 | 0.00 | 0.00% | 5 | 445 | 535.94% |
| BOIL240426P00011500 | 4/26/2024 1:36 PM | 11.5 | 0.01 | 0.00 | 0.70 | 0.00 | 0.00% | 6 | 230 | 386.72% |
| BOIL240426P00012000 | 4/26/2024 1:59 PM | 12 | 0.02 | 0.00 | 1.00 | 0.01 | 100.00% | 22 | 916 | 385.16% |
| BOIL240426P00012500 | 4/26/2024 3:05 PM | 12.5 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 51 | 3,636 | 76.56% |
| BOIL240426P00013000 | 4/26/2024 2:47 PM | 13 | 0.02 | 0.02 | 0.03 | -0.03 | -50.00% | 110 | 2,172 | 44.53% |
| BOIL240426P00013500 | 4/26/2024 3:10 PM | 13.5 | 0.21 | 0.20 | 0.24 | 0.01 | 5.00% | 99 | 1,570 | 32.81% |
| BOIL240426P00014000 | 4/26/2024 2:46 PM | 14 | 0.55 | 0.62 | 0.67 | 0.03 | 5.77% | 11 | 993 | 0.00% |
| BOIL240426P00014500 | 4/26/2024 3:18 PM | 14.5 | 1.16 | 0.94 | 1.24 | 0.32 | 38.10% | 2 | 569 | 107.81% |
| BOIL240426P00015000 | 4/26/2024 3:18 PM | 15 | 1.65 | 1.46 | 1.67 | 0.29 | 21.32% | 22 | 426 | 0.00% |
| BOIL240426P00015500 | 4/25/2024 2:33 PM | 15.5 | 2.20 | 0.87 | 2.59 | 0.00 | 0.00% | 2 | 84 | 385.94% |
| BOIL240426P00016000 | 4/25/2024 7:45 PM | 16 | 2.32 | 2.50 | 2.86 | 0.00 | 0.00% | 4 | 23 | 305.47% |
| BOIL240426P00016500 | 4/9/2024 7:33 PM | 16.5 | 2.21 | 1.71 | 3.25 | 0.00 | 0.00% | 32 | 19 | 237.50% |
| BOIL240426P00017000 | 4/24/2024 1:33 PM | 17 | 2.75 | 2.10 | 3.75 | 0.00 | 0.00% | 80 | 26 | 262.50% |
| BOIL240426P00017500 | 4/22/2024 4:10 PM | 17.5 | 3.38 | 2.13 | 6.00 | 0.00 | 0.00% | 195 | 0 | 1,108.59% |
| BOIL240426P00018000 | 4/23/2024 2:50 PM | 18 | 3.69 | 2.83 | 5.15 | 0.00 | 0.00% | 2 | 7 | 601.56% |
| BOIL240426P00018500 | 4/22/2024 4:46 PM | 18.5 | 4.45 | 3.15 | 6.85 | 0.00 | 0.00% | 22 | 0 | 1,130.47% |
| BOIL240426P00019000 | 4/10/2024 3:24 PM | 19 | 4.99 | 4.90 | 6.30 | 0.00 | 0.00% | 1 | 0 | 738.28% |
| BOIL240426P00019500 | 4/17/2024 2:23 PM | 19.5 | 6.50 | 5.60 | 6.75 | 0.00 | 0.00% | 3 | 0 | 744.53% |
| BOIL240426P00020500 | 3/21/2024 2:06 PM | 20.5 | 6.80 | 5.00 | 8.05 | 0.00 | 0.00% | - | 0 | 941.41% |
| BOIL240426P00021000 | 4/1/2024 3:53 PM | 21 | 6.96 | 6.75 | 8.75 | 0.00 | 0.00% | - | 0 | 431.25% |
| BOIL240426P00025000 | 3/11/2024 5:15 PM | 25 | 10.24 | 8.60 | 12.55 | 0.00 | 0.00% | 10 | 0 | 1,162.50% |
| BOIL240426P00030000 | 4/4/2024 5:29 PM | 30 | 16.55 | 15.05 | 17.80 | -0.16 | -0.96% | 14 | 14 | 1,466.41% |
Related Tickers
CQQQ Invesco China Technology ETF
33.89
+3.42%
CNXT VanEck ChiNext ETF
23.16
+3.26%
QLD ProShares Ultra QQQ
81.78
+3.05%
FCOM Fidelity MSCI Communication Services Index ETF
48.68
+2.70%
KGRN KraneShares MSCI China Clean Technology ETF
20.07
+2.37%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.26
+2.30%
IGM iShares Expanded Tech Sector ETF
83.57
+2.26%
IYW iShares U.S. Technology ETF
131.03
+2.21%
SMH VanEck Semiconductor ETF
216.73
+2.13%
EZA iShares MSCI South Africa ETF
39.84
+2.10%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.09
+2.07%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
IETC iShares U.S. Tech Independence Focused ETF
68.28
+2.06%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.27
+2.06%
IVW iShares S&P 500 Growth ETF
82.59
+2.00%
IWY iShares Russell Top 200 Growth ETF
190.55
+1.99%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.53
+1.94%
SCHG Schwab U.S. Large-Cap Growth ETF
90.55
+1.92%
ONEQ Fidelity Nasdaq Composite Index ETF
62.64
+1.87%
TMFC Motley Fool 100 Index ETF
48.41
+1.92%
TUR iShares MSCI Turkey ETF
39.50
+1.91%
IUSG iShares Core S&P U.S. Growth ETF
114.45
+1.89%
MGK Vanguard Mega Cap Growth Index Fund
277.99
+1.90%
VGT Vanguard Information Technology Index Fund ETF Shares
504.52
+1.83%
NULG Nuveen ESG Large-Cap Growth ETF
74.00
+1.87%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.86
+1.83%
IWF iShares Russell 1000 Growth ETF
328.07
+1.87%
VUG Vanguard Growth Index Fund ETF Shares
335.30
+1.85%
FLJH Franklin FTSE Japan Hedged ETF
30.98
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.41
+1.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.46
+1.77%
FTXL First Trust Nasdaq Semiconductor ETF
86.94
+1.78%
FTEC Fidelity MSCI Information Technology Index ETF
149.93
+1.67%
FLN First Trust Latin America AlphaDEX Fund
19.72
+1.75%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.22
+1.73%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.71
+1.72%
ILCG iShares Morningstar Growth ETF
73.50
+1.71%
IXN iShares Global Tech ETF
71.92
+1.65%
DXJ WisdomTree Japan Hedged Equity Fund
107.39
+1.67%
SOXX iShares Semiconductor ETF
216.03
+1.70%
FLLA Franklin FTSE Latin America ETF
22.86
+1.66%
PSI Invesco Semiconductors ETF
54.32
+1.66%
IOO iShares Global 100 ETF
88.54
+1.65%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.96
+1.62%
FXL First Trust Technology AlphaDEX Fund
129.54
+1.56%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
PSCT Invesco S&P SmallCap Information Technology ETF
44.37
+1.54%
CNYA iShares MSCI China A ETF
26.37
+1.52%
DSI iShares MSCI KLD 400 Social ETF
97.73
+1.52%
QQQ Invesco QQQ Trust
430.91
+1.52%
XTL SPDR S&P Telecom ETF
68.91
+1.08%
QTUM Defiance Quantum ETF
58.19
+1.44%
XLK Technology Select Sector SPDR Fund
200.41
+1.42%
XSD SPDR S&P Semiconductor ETF
223.76
+1.42%
CIBR First Trust NASDAQ Cybersecurity ETF
54.96
+1.44%
CEFS Saba Closed-End Funds ETF
19.92
+1.37%
OEF iShares S&P 100 ETF
241.50
+1.33%
FV First Trust Dorsey Wright Focus 5 ETF
54.56
+1.34%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.28%
XHB SPDR S&P Homebuilders ETF
103.82
+1.31%
ITB iShares U.S. Home Construction ETF
105.66
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.65
+1.27%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.15
+1.25%
CNRG SPDR Kensho Clean Power ETF
58.69
+1.24%
SPHQ Invesco S&P 500 Quality ETF
59.30
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.50
+1.23%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
RTH VanEck Retail ETF
200.94
+1.18%
SPMO Invesco S&P 500 Momentum ETF
76.99
+1.15%
MGC Vanguard Mega Cap Index Fund
181.96
+1.12%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.10
+1.12%
LIT Global X Lithium & Battery Tech ETF
42.65
+1.07%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.44
+1.10%
XLY Consumer Discretionary Select Sector SPDR Fund
176.26
+1.10%
FLTW Franklin FTSE Taiwan ETF
42.15
+1.08%
NURE Nuveen Short-Term REIT ETF
29.91
+1.08%
IWL iShares Russell Top 200 ETF
123.72
+1.09%
PBUS Invesco MSCI USA ETF
50.93
+1.03%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.60
+1.02%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.59
+1.02%
SUSA iShares MSCI USA ESG Select ETF
105.45
+1.00%
CSM ProShares Large Cap Core Plus
58.42
+0.99%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.15
+0.86%
VV Vanguard Large Cap Index Fund
233.22
+0.95%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.53
+0.98%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.22
+0.97%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.42
+0.86%
VOO Vanguard S&P 500 ETF
467.01
+0.96%
IVV iShares Core S&P 500 ETF
510.66
+0.96%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.84
+0.95%
FIVG Defiance 5G Next Gen Connectivity ETF
37.26
+0.95%
ESGU iShares ESG Aware MSCI USA ETF
111.57
+0.94%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.10
+0.94%
SPY SPDR S&P 500 ETF Trust
508.16
+0.93%
IWB iShares Russell 1000 ETF
279.33
+0.91%
EWT iShares MSCI Taiwan ETF
46.96
+0.89%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.24
+0.90%