NYSEArca - Nasdaq Real Time Price • USD
ProShares Ultra Bloomberg Natural Gas (BOIL)
As of 12:15 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 | 1,635.94% |
BOIL240426C00007000 | 4/16/2024 5:59 PM | 7 | 6.25 | 4.85 | 7.30 | 0.00 | 0.00% | - | 2 | 1,675.00% |
BOIL240426C00008000 | 4/15/2024 4:43 PM | 8 | 5.20 | 3.65 | 6.60 | 0.00 | 0.00% | - | 2 | 1,603.13% |
BOIL240426C00009000 | 4/11/2024 1:35 PM | 9 | 5.00 | 2.42 | 5.40 | 0.00 | 0.00% | 2 | 1 | 1,249.22% |
BOIL240426C00010000 | 4/24/2024 1:36 PM | 10 | 4.10 | 1.35 | 4.65 | 0.00 | 0.00% | 5 | 37 | 1,162.50% |
BOIL240426C00010500 | 4/25/2024 6:59 PM | 10.5 | 3.15 | 1.99 | 3.15 | 0.00 | 0.00% | 460 | 336 | 570.31% |
BOIL240426C00011000 | 4/23/2024 6:46 PM | 11 | 3.75 | 2.08 | 2.41 | 0.00 | 0.00% | 2 | 122 | 228.13% |
BOIL240426C00011500 | 4/19/2024 7:09 PM | 11.5 | 2.10 | 1.41 | 2.20 | 0.00 | 0.00% | 78 | 96 | 235.94% |
BOIL240426C00012000 | 4/26/2024 3:18 PM | 12 | 1.38 | 0.66 | 1.35 | -0.21 | -13.21% | 41 | 809 | 209.38% |
BOIL240426C00012500 | 4/26/2024 3:58 PM | 12.5 | 0.73 | 0.69 | 0.86 | -0.47 | -39.17% | 82 | 610 | 111.72% |
BOIL240426C00013000 | 4/26/2024 3:56 PM | 13 | 0.30 | 0.28 | 0.31 | -0.35 | -53.85% | 1,165 | 845 | 63.28% |
BOIL240426C00013500 | 4/26/2024 3:58 PM | 13.5 | 0.04 | 0.04 | 0.05 | -0.26 | -89.66% | 643 | 1,420 | 53.13% |
BOIL240426C00014000 | 4/26/2024 3:42 PM | 14 | 0.02 | 0.01 | 0.02 | -0.08 | -88.89% | 934 | 3,425 | 73.44% |
BOIL240426C00014500 | 4/26/2024 3:43 PM | 14.5 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 437 | 2,988 | 106.25% |
BOIL240426C00015000 | 4/26/2024 3:58 PM | 15 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,057 | 4,212 | 112.50% |
BOIL240426C00015500 | 4/26/2024 2:30 PM | 15.5 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 16 | 1,127 | 171.88% |
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 | 225.00% |
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 | 0.02 | 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 | 659.38% |
BOIL240426C00019000 | 4/23/2024 6:31 PM | 19 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 177 | 306.25% |
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 | 844.53% |
BOIL240426C00022000 | 4/8/2024 1:51 PM | 22 | 0.02 | 0.00 | 1.01 | 0.00 | 0.00% | 1 | 25 | 871.88% |
BOIL240426C00022500 | 4/12/2024 5:35 PM | 22.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 37 | 475.00% |
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 | 960.94% |
BOIL240426C00025000 | 4/18/2024 2:09 PM | 25 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 20 | 69 | 834.38% |
BOIL240426C00027000 | 4/9/2024 1:45 PM | 27 | 0.06 | 0.00 | 0.12 | 0.00 | 0.00% | 30 | 35 | 690.63% |
BOIL240426C00028000 | 3/20/2024 1:58 PM | 28 | 0.08 | 0.00 | 0.22 | 0.00 | 0.00% | 2 | 3 | 793.75% |
BOIL240426C00029000 | 4/3/2024 1:42 PM | 29 | 0.10 | 0.00 | 1.01 | 0.00 | 0.00% | 6 | 6 | 1,145.31% |
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 | 1,106.25% |
BOIL240426P00008000 | 4/18/2024 6:40 PM | 8 | 0.02 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 115 | 562.50% |
BOIL240426P00009000 | 4/25/2024 5:23 PM | 9 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 64 | 542.19% |
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 | 461.72% |
BOIL240426P00011000 | 4/24/2024 7:27 PM | 11 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 445 | 206.25% |
BOIL240426P00011500 | 4/26/2024 3:34 PM | 11.5 | 0.01 | 0.00 | 0.70 | 0.00 | 0.00% | 53 | 230 | 378.91% |
BOIL240426P00012000 | 4/26/2024 3:50 PM | 12 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 50 | 916 | 103.13% |
BOIL240426P00012500 | 4/26/2024 3:55 PM | 12.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 72 | 3,636 | 71.88% |
BOIL240426P00013000 | 4/26/2024 3:57 PM | 13 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 154 | 2,172 | 46.88% |
BOIL240426P00013500 | 4/26/2024 3:59 PM | 13.5 | 0.30 | 0.28 | 0.32 | 0.10 | 45.45% | 264 | 1,570 | 42.19% |
BOIL240426P00014000 | 4/26/2024 3:53 PM | 14 | 0.76 | 0.68 | 0.85 | 0.24 | 46.15% | 102 | 993 | 104.69% |
BOIL240426P00014500 | 4/26/2024 3:59 PM | 14.5 | 1.31 | 1.08 | 1.49 | 0.47 | 55.95% | 22 | 569 | 223.44% |
BOIL240426P00015000 | 4/26/2024 3:58 PM | 15 | 1.77 | 1.37 | 1.80 | 0.41 | 33.06% | 92 | 426 | 112.50% |
BOIL240426P00015500 | 4/25/2024 2:33 PM | 15.5 | 2.20 | 2.19 | 2.74 | 0.00 | 0.00% | 2 | 84 | 294.53% |
BOIL240426P00016000 | 4/25/2024 7:45 PM | 16 | 2.32 | 2.31 | 3.55 | 0.00 | 0.00% | 4 | 23 | 309.38% |
BOIL240426P00016500 | 4/9/2024 7:33 PM | 16.5 | 2.21 | 1.92 | 4.65 | 0.00 | 0.00% | 32 | 19 | 877.34% |
BOIL240426P00017000 | 4/24/2024 1:33 PM | 17 | 2.75 | 1.69 | 5.40 | 0.00 | 0.00% | 80 | 26 | 1,014.06% |
BOIL240426P00017500 | 4/22/2024 4:10 PM | 17.5 | 3.38 | 2.37 | 5.65 | 0.00 | 0.00% | 195 | 0 | 961.72% |
BOIL240426P00018000 | 4/23/2024 2:50 PM | 18 | 3.69 | 2.68 | 6.10 | 0.00 | 0.00% | 2 | 7 | 981.25% |
BOIL240426P00018500 | 4/22/2024 4:46 PM | 18.5 | 4.45 | 3.10 | 6.45 | 0.00 | 0.00% | 22 | 0 | 958.59% |
BOIL240426P00019000 | 4/10/2024 3:24 PM | 19 | 4.99 | 3.75 | 7.60 | 0.00 | 0.00% | 1 | 0 | 1,242.97% |
BOIL240426P00019500 | 4/17/2024 2:23 PM | 19.5 | 6.50 | 4.90 | 8.30 | 0.00 | 0.00% | 3 | 0 | 629.69% |
BOIL240426P00020500 | 3/21/2024 2:06 PM | 20.5 | 6.80 | 5.00 | 8.05 | 0.00 | 0.00% | - | 0 | 916.41% |
BOIL240426P00021000 | 4/1/2024 3:53 PM | 21 | 6.96 | 6.05 | 9.05 | 0.00 | 0.00% | - | 0 | 1,157.81% |
BOIL240426P00025000 | 3/11/2024 5:15 PM | 25 | 10.24 | 8.60 | 12.55 | 0.00 | 0.00% | 10 | 0 | 1,134.38% |
BOIL240426P00030000 | 4/26/2024 1:32 PM | 30 | 16.55 | 14.65 | 18.80 | -0.16 | -0.96% | 14 | 14 | 1,857.81% |
Related Tickers
CQQQ Invesco China Technology ETF
33.95
+3.58%
CNXT VanEck ChiNext ETF
23.16
+3.26%
QLD ProShares Ultra QQQ
81.90
+3.20%
FCOM Fidelity MSCI Communication Services Index ETF
48.86
+3.08%
KGRN KraneShares MSCI China Clean Technology ETF
20.19
+2.98%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.28
+2.38%
EZA iShares MSCI South Africa ETF
39.92
+2.31%
IGM iShares Expanded Tech Sector ETF
83.62
+2.33%
IYW iShares U.S. Technology ETF
131.03
+2.21%
SMH VanEck Semiconductor ETF
216.87
+2.20%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.31
+2.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
IETC iShares U.S. Tech Independence Focused ETF
68.26
+2.04%
IVW iShares S&P 500 Growth ETF
82.64
+2.06%
ONEQ Fidelity Nasdaq Composite Index ETF
62.73
+2.01%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
IWY iShares Russell Top 200 Growth ETF
190.58
+2.00%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.04
+1.98%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.60
+1.97%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.57
+2.00%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.31
+1.95%
MGK Vanguard Mega Cap Growth Index Fund
278.09
+1.94%
FLJH Franklin FTSE Japan Hedged ETF
31.01
+1.92%
NULG Nuveen ESG Large-Cap Growth ETF
74.09
+2.00%
DXJ WisdomTree Japan Hedged Equity Fund
107.65
+1.91%
IUSG iShares Core S&P U.S. Growth ETF
114.49
+1.93%
PSI Invesco Semiconductors ETF
54.44
+1.88%
IWF iShares Russell 1000 Growth ETF
328.19
+1.90%
VUG Vanguard Growth Index Fund ETF Shares
335.48
+1.91%
TUR iShares MSCI Turkey ETF
39.48
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
87.01
+1.86%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.44
+1.86%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.78
+1.80%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+1.84%
SOXX iShares Semiconductor ETF
216.28
+1.82%
VGT Vanguard Information Technology Index Fund ETF Shares
504.26
+1.78%
PSCT Invesco S&P SmallCap Information Technology ETF
44.47
+1.79%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.45
+1.76%
FLLA Franklin FTSE Latin America ETF
22.88
+1.75%
ILCG iShares Morningstar Growth ETF
73.49
+1.70%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.71%
IOO iShares Global 100 ETF
88.58
+1.69%
FTEC Fidelity MSCI Information Technology Index ETF
149.94
+1.67%
XSD SPDR S&P Semiconductor ETF
224.18
+1.61%
XLG Invesco S&P 500 Top 50 ETF
41.21
+1.68%
IXN iShares Global Tech ETF
71.89
+1.61%
CNRG SPDR Kensho Clean Power ETF
58.95
+1.69%
FXL First Trust Technology AlphaDEX Fund
129.56
+1.58%
QQQ Invesco QQQ Trust
431.22
+1.60%
QTUM Defiance Quantum ETF
58.22
+1.50%
CNYA iShares MSCI China A ETF
26.38
+1.56%
DSI iShares MSCI KLD 400 Social ETF
97.76
+1.55%
ITB iShares U.S. Home Construction ETF
105.98
+1.50%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
303.12
+1.43%
OEF iShares S&P 100 ETF
241.67
+1.40%
FV First Trust Dorsey Wright Focus 5 ETF
54.59
+1.40%
XLK Technology Select Sector SPDR Fund
200.34
+1.38%
CIBR First Trust NASDAQ Cybersecurity ETF
54.94
+1.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.67
+1.45%
SPHQ Invesco S&P 500 Quality ETF
59.34
+1.35%
XHB SPDR S&P Homebuilders ETF
103.91
+1.41%
FLN First Trust Latin America AlphaDEX Fund
19.64
+1.34%
CEFS Saba Closed-End Funds ETF
19.91
+1.32%
HEDJ WisdomTree Europe Hedged Equity Fund
47.76
+1.32%
LIT Global X Lithium & Battery Tech ETF
42.83
+1.49%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.15
+1.25%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
XLY Consumer Discretionary Select Sector SPDR Fund
176.53
+1.26%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
IWL iShares Russell Top 200 ETF
123.87
+1.21%
EWW iShares MSCI Mexico ETF
66.59
+1.21%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.66
+1.18%
MGC Vanguard Mega Cap Index Fund
182.15
+1.23%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.64
+1.12%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.10
+1.12%
FLTW Franklin FTSE Taiwan ETF
42.14
+1.06%
SPMO Invesco S&P 500 Momentum ETF
76.94
+1.09%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.45
+1.14%
XTL SPDR S&P Telecom ETF
68.91
+1.08%
REZ iShares Residential and Multisector Real Estate ETF
70.94
+1.08%
NURE Nuveen Short-Term REIT ETF
29.91
+1.08%
RTH VanEck Retail ETF
200.71
+1.07%
IVV iShares Core S&P 500 ETF
511.25
+1.07%
VOO Vanguard S&P 500 ETF
467.56
+1.08%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.07
+1.06%
ESGU iShares ESG Aware MSCI USA ETF
111.68
+1.04%
SPHB Invesco S&P 500 High Beta ETF
83.31
+1.08%
VV Vanguard Large Cap Index Fund
233.48
+1.06%
PBUS Invesco MSCI USA ETF
50.93
+1.03%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.88
+1.03%
SUSA iShares MSCI USA ESG Select ETF
105.48
+1.03%
SPY SPDR S&P 500 ETF Trust
508.73
+1.04%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.32
+1.03%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.31
+1.01%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.81
+1.03%
IWB iShares Russell 1000 ETF
279.63
+1.02%
SPLG SPDR Portfolio S&P 500 ETF
59.84
+1.03%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.03
+0.84%