NYSEArca - Nasdaq Real Time Price • USD
ProShares Ultra Bloomberg Natural Gas (BOIL)
As of 2:00 PM 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 | 1,703.13% |
| BOIL240426C00007000 | 4/16/2024 5:59 PM | 7 | 6.25 | 4.30 | 8.10 | 0.00 | 0.00% | - | 2 | 687.50% |
| BOIL240426C00008000 | 4/15/2024 4:43 PM | 8 | 5.20 | 3.20 | 7.05 | 0.00 | 0.00% | - | 2 | 1,904.69% |
| BOIL240426C00009000 | 4/11/2024 1:35 PM | 9 | 5.00 | 2.25 | 5.95 | 0.00 | 0.00% | 2 | 1 | 1,571.88% |
| BOIL240426C00010000 | 4/24/2024 1:36 PM | 10 | 4.10 | 1.25 | 4.95 | 0.00 | 0.00% | 5 | 37 | 1,329.69% |
| BOIL240426C00010500 | 4/25/2024 6:59 PM | 10.5 | 3.15 | 0.75 | 4.55 | 0.00 | 0.00% | 460 | 336 | 187.50% |
| BOIL240426C00011000 | 4/26/2024 5:31 PM | 11 | 2.13 | 0.98 | 3.20 | -1.62 | -43.20% | 110 | 122 | 778.13% |
| BOIL240426C00011500 | 4/26/2024 5:19 PM | 11.5 | 1.64 | 0.05 | 3.40 | -0.46 | -21.90% | 22 | 96 | 215.63% |
| BOIL240426C00012000 | 4/26/2024 5:35 PM | 12 | 1.13 | 0.22 | 1.20 | -0.46 | -28.93% | 71 | 809 | 146.88% |
| BOIL240426C00012500 | 4/26/2024 5:20 PM | 12.5 | 0.64 | 0.16 | 0.77 | -0.56 | -46.67% | 161 | 610 | 134.38% |
| BOIL240426C00013000 | 4/26/2024 5:44 PM | 13 | 0.13 | 0.13 | 0.16 | -0.52 | -77.61% | 1,304 | 845 | 23.44% |
| BOIL240426C00013500 | 4/26/2024 5:23 PM | 13.5 | 0.02 | 0.01 | 0.02 | -0.28 | -93.33% | 798 | 1,420 | 45.31% |
| BOIL240426C00014000 | 4/26/2024 5:40 PM | 14 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1,079 | 3,425 | 62.50% |
| BOIL240426C00014500 | 4/26/2024 5:30 PM | 14.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 746 | 2,988 | 93.75% |
| BOIL240426C00015000 | 4/26/2024 5:16 PM | 15 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2,092 | 4,212 | 131.25% |
| BOIL240426C00015500 | 4/26/2024 2:30 PM | 15.5 | 0.03 | 0.00 | 0.03 | 0.02 | 200.00% | 30 | 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 | 187.50% |
| BOIL240426C00017000 | 4/24/2024 1:30 PM | 17 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 44 | 638 | 231.25% |
| 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 | 268.75% |
| BOIL240426C00018500 | 4/22/2024 6:22 PM | 18.5 | 0.01 | 0.00 | 0.93 | 0.00 | 0.00% | 10 | 145 | 665.63% |
| BOIL240426C00019000 | 4/23/2024 6:31 PM | 19 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 177 | 312.50% |
| BOIL240426C00019500 | 4/19/2024 1:48 PM | 19.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 11 | 106 | 325.00% |
| 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 | 362.50% |
| 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 | 850.00% |
| BOIL240426C00022000 | 4/8/2024 1:51 PM | 22 | 0.02 | 0.00 | 1.01 | 0.00 | 0.00% | 1 | 25 | 877.34% |
| BOIL240426C00022500 | 4/12/2024 5:35 PM | 22.5 | 0.03 | 0.00 | 0.62 | 0.00 | 0.00% | 10 | 37 | 784.38% |
| 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 | 967.19% |
| BOIL240426C00025000 | 4/18/2024 2:09 PM | 25 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 20 | 69 | 840.63% |
| BOIL240426C00027000 | 4/9/2024 1:45 PM | 27 | 0.06 | 0.00 | 0.12 | 0.00 | 0.00% | 30 | 35 | 693.75% |
| BOIL240426C00028000 | 3/20/2024 1:58 PM | 28 | 0.08 | 0.00 | 0.22 | 0.00 | 0.00% | 2 | 3 | 798.44% |
| BOIL240426C00029000 | 4/3/2024 1:42 PM | 29 | 0.10 | 0.00 | 1.01 | 0.00 | 0.00% | 6 | 6 | 1,151.56% |
| BOIL240426C00030000 | 4/25/2024 1:56 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 76 | 575.00% |
| 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 | 1,101.56% |
| BOIL240426P00008000 | 4/18/2024 6:40 PM | 8 | 0.02 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 115 | 512.50% |
| BOIL240426P00009000 | 4/25/2024 5:23 PM | 9 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 64 | 537.50% |
| BOIL240426P00010000 | 4/25/2024 6:31 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,112 | 225.00% |
| BOIL240426P00010500 | 4/22/2024 6:56 PM | 10.5 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 10 | 41 | 456.25% |
| BOIL240426P00011000 | 4/24/2024 7:27 PM | 11 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 445 | 203.13% |
| BOIL240426P00011500 | 4/26/2024 3:34 PM | 11.5 | 0.01 | 0.00 | 0.70 | 0.00 | 0.00% | 53 | 230 | 372.66% |
| BOIL240426P00012000 | 4/26/2024 4:27 PM | 12 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 62 | 916 | 106.25% |
| BOIL240426P00012500 | 4/26/2024 4:53 PM | 12.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 83 | 3,636 | 67.19% |
| BOIL240426P00013000 | 4/26/2024 5:42 PM | 13 | 0.05 | 0.05 | 0.07 | 0.00 | 0.00% | 454 | 2,172 | 47.66% |
| BOIL240426P00013500 | 4/26/2024 5:33 PM | 13.5 | 0.40 | 0.38 | 0.43 | 0.20 | 100.00% | 321 | 1,570 | 61.72% |
| BOIL240426P00014000 | 4/26/2024 4:53 PM | 14 | 0.85 | 0.90 | 0.95 | 0.33 | 63.46% | 141 | 993 | 119.53% |
| BOIL240426P00014500 | 4/26/2024 5:42 PM | 14.5 | 1.40 | 1.08 | 1.52 | 0.56 | 66.67% | 152 | 569 | 215.63% |
| BOIL240426P00015000 | 4/26/2024 5:33 PM | 15 | 1.81 | 1.44 | 2.70 | 0.45 | 33.09% | 114 | 426 | 284.38% |
| BOIL240426P00015500 | 4/25/2024 2:33 PM | 15.5 | 2.20 | 1.36 | 2.86 | 0.00 | 0.00% | 2 | 84 | 460.94% |
| BOIL240426P00016000 | 4/26/2024 4:34 PM | 16 | 2.95 | 0.79 | 4.70 | 0.63 | 27.16% | 6 | 23 | 1,021.88% |
| BOIL240426P00016500 | 4/26/2024 4:20 PM | 16.5 | 3.19 | 1.33 | 5.25 | 0.98 | 44.34% | 5 | 19 | 1,086.72% |
| BOIL240426P00017000 | 4/26/2024 4:21 PM | 17 | 3.78 | 1.82 | 5.70 | 1.03 | 37.45% | 5 | 26 | 1,112.50% |
| BOIL240426P00017500 | 4/22/2024 4:10 PM | 17.5 | 3.38 | 2.31 | 6.15 | 0.00 | 0.00% | 195 | 0 | 1,135.94% |
| BOIL240426P00018000 | 4/23/2024 2:50 PM | 18 | 3.69 | 2.81 | 6.70 | 0.00 | 0.00% | 2 | 7 | 1,193.75% |
| BOIL240426P00018500 | 4/22/2024 4:46 PM | 18.5 | 4.45 | 3.60 | 7.20 | 0.00 | 0.00% | 22 | 0 | 365.63% |
| BOIL240426P00019000 | 4/10/2024 3:24 PM | 19 | 4.99 | 3.85 | 7.75 | 0.00 | 0.00% | 1 | 0 | 1,285.94% |
| BOIL240426P00019500 | 4/17/2024 2:23 PM | 19.5 | 6.50 | 4.60 | 8.05 | 0.00 | 0.00% | 3 | 0 | 1,244.53% |
| BOIL240426P00020500 | 3/21/2024 2:06 PM | 20.5 | 6.80 | 5.00 | 8.05 | 0.00 | 0.00% | - | 0 | 895.31% |
| BOIL240426P00021000 | 4/1/2024 3:53 PM | 21 | 6.96 | 5.80 | 9.80 | 0.00 | 0.00% | - | 0 | 1,433.59% |
| BOIL240426P00025000 | 3/11/2024 5:15 PM | 25 | 10.24 | 8.60 | 12.55 | 0.00 | 0.00% | 10 | 0 | 1,110.94% |
| BOIL240426P00030000 | 4/26/2024 1:32 PM | 30 | 16.55 | 14.85 | 18.75 | -0.16 | -0.96% | 14 | 14 | 1,823.44% |
Related Tickers
CQQQ Invesco China Technology ETF
33.97
+3.66%
QLD ProShares Ultra QQQ
82.15
+3.51%
CNXT VanEck ChiNext ETF
23.16
+3.26%
FCOM Fidelity MSCI Communication Services Index ETF
48.90
+3.16%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.40
+2.64%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.32
+2.63%
SMH VanEck Semiconductor ETF
217.70
+2.59%
PSI Invesco Semiconductors ETF
54.81
+2.58%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.30
+2.46%
IGM iShares Expanded Tech Sector ETF
83.73
+2.46%
EZA iShares MSCI South Africa ETF
40.00
+2.51%
IYW iShares U.S. Technology ETF
131.22
+2.36%
FLJH Franklin FTSE Japan Hedged ETF
31.13
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
87.34
+2.25%
NULG Nuveen ESG Large-Cap Growth ETF
74.27
+2.24%
TMFC Motley Fool 100 Index ETF
48.52
+2.14%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.42
+2.22%
ONEQ Fidelity Nasdaq Composite Index ETF
62.85
+2.21%
IWY iShares Russell Top 200 Growth ETF
190.88
+2.16%
IETC iShares U.S. Tech Independence Focused ETF
68.37
+2.20%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.87
+2.34%
SOXX iShares Semiconductor ETF
217.06
+2.19%
IVW iShares S&P 500 Growth ETF
82.75
+2.20%
XSD SPDR S&P Semiconductor ETF
225.41
+2.17%
DXJ WisdomTree Japan Hedged Equity Fund
107.93
+2.18%
SCHG Schwab U.S. Large-Cap Growth ETF
90.76
+2.15%
MGK Vanguard Mega Cap Growth Index Fund
278.51
+2.09%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.67
+2.14%
VUG Vanguard Growth Index Fund ETF Shares
335.95
+2.05%
IWF iShares Russell 1000 Growth ETF
328.67
+2.05%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.82
+2.05%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.46
+2.03%
IUSG iShares Core S&P U.S. Growth ETF
114.63
+2.05%
VGT Vanguard Information Technology Index Fund ETF Shares
505.07
+1.94%
FLLA Franklin FTSE Latin America ETF
22.94
+1.99%
PSCT Invesco S&P SmallCap Information Technology ETF
44.56
+1.99%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.56
+2.00%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
TUR iShares MSCI Turkey ETF
39.51
+1.93%
QTUM Defiance Quantum ETF
58.46
+1.92%
IOO iShares Global 100 ETF
88.73
+1.87%
ILCG iShares Morningstar Growth ETF
73.62
+1.88%
FTEC Fidelity MSCI Information Technology Index ETF
150.15
+1.82%
DSI iShares MSCI KLD 400 Social ETF
97.94
+1.73%
GXG Global X MSCI Colombia ETF
25.59
+1.96%
XLG Invesco S&P 500 Top 50 ETF
41.26
+1.79%
QQQ Invesco QQQ Trust
431.94
+1.76%
FV First Trust Dorsey Wright Focus 5 ETF
54.73
+1.65%
IXN iShares Global Tech ETF
71.98
+1.74%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.74%
FXL First Trust Technology AlphaDEX Fund
129.76
+1.73%
FLN First Trust Latin America AlphaDEX Fund
19.71
+1.73%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.70
+1.66%
XHB SPDR S&P Homebuilders ETF
104.13
+1.62%
ITB iShares U.S. Home Construction ETF
106.13
+1.65%
CNYA iShares MSCI China A ETF
26.38
+1.58%
OEF iShares S&P 100 ETF
241.97
+1.52%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.54%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
303.44
+1.53%
SPHQ Invesco S&P 500 Quality ETF
59.45
+1.53%
LIT Global X Lithium & Battery Tech ETF
42.82
+1.47%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.72
+1.51%
HEDJ WisdomTree Europe Hedged Equity Fund
47.85
+1.51%
CIBR First Trust NASDAQ Cybersecurity ETF
54.96
+1.44%
SPXN ProShares S&P 500 ex-Financials ETF
55.01
+1.43%
XLK Technology Select Sector SPDR Fund
200.34
+1.39%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
IWL iShares Russell Top 200 ETF
124.10
+1.40%
BLOK Amplify Transformational Data Sharing ETF
32.76
+1.39%
MGC Vanguard Mega Cap Index Fund
182.41
+1.37%
EWW iShares MSCI Mexico ETF
66.65
+1.28%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.22
+1.34%
CEFS Saba Closed-End Funds ETF
19.91
+1.32%
SPMO Invesco S&P 500 Momentum ETF
77.11
+1.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.70
+1.30%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.70
+1.30%
PBUS Invesco MSCI USA ETF
51.06
+1.29%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.50
+1.28%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.74
+1.20%
SUSA iShares MSCI USA ESG Select ETF
105.71
+1.24%
VV Vanguard Large Cap Index Fund
233.84
+1.22%
XLY Consumer Discretionary Select Sector SPDR Fund
176.51
+1.24%
FIVG Defiance 5G Next Gen Connectivity ETF
37.34
+1.17%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
XAR SPDR S&P Aerospace & Defense ETF
136.24
+1.22%
ESGU iShares ESG Aware MSCI USA ETF
111.87
+1.21%
VOO Vanguard S&P 500 ETF
468.18
+1.21%
IVV iShares Core S&P 500 ETF
511.96
+1.21%
IWB iShares Russell 1000 ETF
280.05
+1.17%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.16%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.65
+1.20%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.01
+1.19%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.93
+1.15%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
SPHB Invesco S&P 500 High Beta ETF
83.40
+1.19%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.98
+1.18%