NYSEArca - Nasdaq Real Time Price USD

ProShares Ultra Bloomberg Natural Gas (BOIL)

13.20 -0.38 (-2.76%)
As of 12:15 PM EDT. Market Open.

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 1,635.94%
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%

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 1,106.25%
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