Advertisement
Advertisement
U.S. Markets open in 2 hrs 35 mins
Advertisement
Advertisement
Advertisement
Advertisement

ProShares UltraShort Bloomberg Natural Gas (KOLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
16.29+0.17 (+1.05%)
At close: 04:00PM EDT
17.01 +0.72 (+4.42%)
Pre-Market: 06:51AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KOLD221118C000030002022-08-11 9:30AM EDT3.0010.508.409.20+10.50-500.00%
KOLD221118C000040002022-07-28 2:20PM EDT4.0011.007.708.300.00--00.00%
KOLD221118C000050002022-08-08 11:49AM EDT5.0011.487.007.700.00--120.00%
KOLD221118C000070002022-07-20 3:39PM EDT7.0010.705.706.300.00--10.00%
KOLD221118C000090002022-08-11 2:11PM EDT9.005.084.705.10+5.08-1000.00%
KOLD221118C000100002022-08-11 2:37PM EDT10.004.504.504.70-2.00-30.77%24200.00%
KOLD221118C000110002022-08-11 9:55AM EDT11.005.203.904.30+5.20-110.00%
KOLD221118C000120002022-08-11 2:39PM EDT12.003.553.503.80-2.82-44.27%529300.00%
KOLD221118C000130002022-08-11 1:28PM EDT13.003.583.303.60-2.34-39.53%621655.47%
KOLD221118C000140002022-08-11 1:37PM EDT14.003.202.953.30-2.90-47.54%6522984.67%
KOLD221118C000150002022-08-11 1:27PM EDT15.003.002.702.90-2.30-43.40%8223198.14%
KOLD221118C000160002022-08-11 1:43PM EDT16.002.682.502.85-2.82-51.27%9269115.04%
KOLD221118C000170002022-08-11 1:28PM EDT17.002.612.252.75-2.68-50.66%319125.59%
KOLD221118C000180002022-08-11 1:27PM EDT18.002.502.102.50-2.07-45.30%57132.42%
KOLD221118C000190002022-08-11 9:39AM EDT19.002.752.002.35-1.42-34.05%180140.63%
KOLD221118C000200002022-08-11 1:51PM EDT20.002.202.002.15-1.33-37.68%196410148.34%
KOLD221118C000210002022-08-11 1:32PM EDT21.002.001.702.05-2.20-52.38%120150.20%
KOLD221118C000220002022-08-11 1:59PM EDT22.001.901.601.95-2.10-52.50%609155.47%
KOLD221118C000230002022-08-10 1:19PM EDT23.002.501.501.90-1.50-37.50%2122161.04%
KOLD221118C000240002022-08-11 10:03AM EDT24.002.051.401.75-0.75-26.79%161163.48%
KOLD221118C000250002022-08-11 1:28PM EDT25.001.551.351.65-1.30-45.61%7112167.58%
KOLD221118C000260002022-08-08 1:56PM EDT26.003.121.351.550.00--79172.27%
KOLD221118C000270002022-08-08 1:56PM EDT27.003.001.201.500.00--100173.93%
KOLD221118C000280002022-08-02 3:16PM EDT28.003.271.101.450.00-27176.37%
KOLD221118C000290002022-08-10 3:38PM EDT29.001.751.251.40-0.70-28.57%-26185.06%
KOLD221118C000300002022-08-10 1:24PM EDT30.001.681.101.30-0.87-34.12%25136183.98%
KOLD221118C000310002022-07-19 1:01PM EDT31.005.000.951.250.00--22183.69%
KOLD221118C000320002022-07-20 10:06AM EDT32.004.900.951.200.00--8187.30%
KOLD221118C000330002022-07-25 2:33PM EDT33.002.200.901.150.00--1189.26%
KOLD221118C000340002022-08-09 9:46AM EDT34.001.850.901.100.00-717192.38%
KOLD221118C000350002022-08-11 1:30PM EDT35.000.900.901.10-0.90-50.00%144196.88%
KOLD221118C000360002022-08-11 12:23PM EDT36.001.120.801.05-0.93-45.37%3271196.39%
KOLD221118C000370002022-07-27 1:27PM EDT37.002.000.751.000.00--9197.17%
KOLD221118C000380002022-07-07 12:23PM EDT38.006.601.551.900.00--19250.29%
KOLD221118C000390002022-08-10 3:07PM EDT39.001.060.700.95-0.94-47.00%-12201.56%
KOLD221118C000400002022-08-05 3:28PM EDT40.001.460.700.950.00-70133205.08%
KOLD221118C000410002022-07-22 12:02PM EDT41.002.130.600.900.00--21203.32%
KOLD221118C000420002022-07-29 12:58PM EDT42.001.950.600.850.00--4204.88%
KOLD221118C000430002022-07-28 3:40PM EDT43.002.100.600.850.00--7208.11%
KOLD221118C000440002022-08-11 10:32AM EDT44.000.900.600.85-1.10-55.00%59211.23%
KOLD221118C000450002022-08-08 12:10PM EDT45.001.440.550.800.00--105210.45%
KOLD221118C000500002022-08-02 10:12AM EDT50.001.700.450.700.00-594216.21%
KOLD221118C000550002022-07-25 2:36PM EDT55.001.300.400.650.00--6223.83%
KOLD221118C000600002022-08-08 12:10PM EDT60.000.950.350.550.00--211227.15%
KOLD221118C000650002022-08-11 1:33PM EDT65.000.400.350.50-0.50-55.56%10138233.98%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KOLD221118P000050002022-08-11 1:49PM EDT5.000.650.650.80+0.15+30.00%5928332.81%
KOLD221118P000060002022-08-11 2:01PM EDT6.001.070.951.15+0.07+7.00%54114329.30%
KOLD221118P000070002022-08-11 2:33PM EDT7.001.451.351.50+0.49+51.04%1820326.56%
KOLD221118P000080002022-08-10 3:25PM EDT8.001.501.702.00+0.18+13.64%1314324.41%
KOLD221118P000090002022-08-11 2:37PM EDT9.002.352.302.50+0.70+42.42%733329.39%
KOLD221118P000100002022-08-11 2:03PM EDT10.002.802.753.00+0.75+36.59%16126325.00%
KOLD221118P000110002022-08-11 1:09PM EDT11.003.203.403.60+0.65+25.49%139329.10%
KOLD221118P000120002022-08-11 1:58PM EDT12.004.004.004.30+0.30+8.11%1653332.23%
KOLD221118P000130002022-08-11 1:07PM EDT13.004.404.705.00+0.41+10.28%1052336.23%
KOLD221118P000140002022-08-11 1:06PM EDT14.005.105.405.80+0.30+6.25%1013341.41%
KOLD221118P000150002022-08-10 12:02PM EDT15.004.956.106.50+0.15+3.12%138342.19%
KOLD221118P000160002022-08-11 2:39PM EDT16.007.106.907.10+0.90+14.52%106341.80%
KOLD221118P000170002022-08-10 2:39PM EDT17.006.707.708.10+0.10+1.52%-124350.98%
KOLD221118P000180002022-07-26 9:48AM EDT18.008.908.508.900.00--37353.71%
KOLD221118P000190002022-08-11 2:15PM EDT19.009.399.409.70+1.39+17.37%123358.20%
KOLD221118P000200002022-08-08 10:08AM EDT20.008.0010.2010.600.00--81361.82%
KOLD221118P000210002022-07-22 2:16PM EDT21.0010.0011.0011.500.00--32364.84%
KOLD221118P000220002022-08-10 12:42PM EDT22.0010.2012.0012.30-1.30-11.30%214369.53%
KOLD221118P000230002022-07-25 1:36PM EDT23.0012.3912.8013.300.00--16373.73%
KOLD221118P000240002022-07-22 2:19PM EDT24.0012.5013.7014.300.00--26379.79%
KOLD221118P000250002022-08-10 1:45PM EDT25.0013.1314.7015.10+0.08+0.61%128383.01%
KOLD221118P000260002022-08-03 11:17AM EDT26.0012.9815.6016.000.00-6047385.74%
KOLD221118P000270002022-07-22 2:22PM EDT27.0015.2016.5016.900.00--42388.18%
KOLD221118P000280002022-07-28 12:21PM EDT28.0016.7017.4017.900.00--34392.58%
KOLD221118P000290002022-07-22 3:36PM EDT29.0017.0018.3018.800.00--32394.34%
KOLD221118P000300002022-08-11 2:14PM EDT30.0019.4019.3019.60+3.16+19.46%454395.80%
KOLD221118P000310002022-07-22 2:26PM EDT31.0018.7920.3020.600.00--32401.66%
KOLD221118P000330002022-07-01 10:08AM EDT33.009.0020.7021.100.00--1342.58%
KOLD221118P000370002022-07-18 10:51AM EDT37.0021.7526.0026.400.00--0420.41%
KOLD221118P000400002022-07-07 1:34PM EDT40.0017.4027.3027.700.00--2356.74%
KOLD221118P000440002022-08-10 3:50PM EDT44.0031.1332.8033.20+1.53+5.17%5205439.26%
KOLD221118P000450002022-07-22 3:44PM EDT45.0031.8033.7034.200.00--1440.53%
KOLD221118P000500002022-07-14 11:12AM EDT50.0030.0038.6039.100.00--1452.05%
KOLD221118P000650002022-07-20 1:43PM EDT65.0049.3053.3053.900.00--5478.91%
Advertisement
Advertisement