ProShares UltraShort Bloomberg Natural Gas (KOLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.40-0.67 (-1.81%)
As of 9:55AM EDT. Market open.
CallsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD210521C00020000 | 2021-02-19 10:44AM EDT | 20.00 | 10.60 | 19.00 | 23.00 | 0.00 | - | 1 | 3 | 346.58% |
| KOLD210521C00025000 | 2021-03-16 10:15AM EDT | 25.00 | 16.30 | 11.20 | 15.50 | 0.00 | - | 1 | 2 | 166.70% |
| KOLD210521C00028000 | 2021-02-25 2:25PM EDT | 28.00 | 8.00 | 9.00 | 13.00 | 0.00 | - | - | 1 | 154.15% |
| KOLD210521C00030000 | 2021-04-05 12:04PM EDT | 30.00 | 12.50 | 5.10 | 9.40 | 0.00 | - | 2 | 49 | 76.61% |
| KOLD210521C00031000 | 2021-02-25 12:33PM EDT | 31.00 | 5.40 | 6.10 | 10.30 | 0.00 | - | 7 | 14 | 125.88% |
| KOLD210521C00032000 | 2021-04-08 1:21PM EDT | 32.00 | 10.10 | 3.40 | 6.70 | 0.00 | - | 5 | 165 | 53.22% |
| KOLD210521C00033000 | 2021-03-17 10:36AM EDT | 33.00 | 9.00 | 2.50 | 7.00 | 0.00 | - | 10 | 11 | 65.48% |
| KOLD210521C00034000 | 2021-03-18 10:03AM EDT | 34.00 | 10.15 | 2.05 | 6.50 | 0.00 | - | 1 | 52 | 69.29% |
| KOLD210521C00035000 | 2021-04-15 11:15AM EDT | 35.00 | 3.70 | 2.25 | 3.60 | 0.00 | - | 1 | 81 | 50.34% |
| KOLD210521C00036000 | 2021-03-15 2:56PM EDT | 36.00 | 7.60 | 2.45 | 4.80 | 0.00 | - | 2 | 91 | 78.96% |
| KOLD210521C00037000 | 2021-04-16 2:02PM EDT | 37.00 | 2.65 | 1.80 | 2.50 | 0.00 | - | 5 | 148 | 55.47% |
| KOLD210521C00038000 | 2021-04-16 10:45AM EDT | 38.00 | 2.21 | 1.30 | 2.55 | 0.00 | - | 11 | 71 | 59.42% |
| KOLD210521C00039000 | 2021-04-13 12:33PM EDT | 39.00 | 2.10 | 1.00 | 0.00 | 0.00 | - | 10 | 87 | 6.25% |
| KOLD210521C00040000 | 2021-04-15 11:35AM EDT | 40.00 | 2.05 | 0.70 | 1.90 | 0.00 | - | 5 | 76 | 59.72% |
| KOLD210521C00041000 | 2021-04-16 3:43PM EDT | 41.00 | 1.50 | 0.00 | 1.65 | 0.00 | - | 2 | 3 | 53.42% |
| KOLD210521C00042000 | 2021-04-15 3:59PM EDT | 42.00 | 1.50 | 0.00 | 1.30 | 0.00 | - | 3 | 65 | 53.71% |
| KOLD210521C00043000 | 2021-04-16 1:44PM EDT | 43.00 | 1.10 | 0.40 | 1.20 | 0.00 | - | 1 | 15 | 63.67% |
| KOLD210521C00044000 | 2021-04-13 12:33PM EDT | 44.00 | 1.50 | 0.00 | 1.05 | 0.00 | - | 5 | 16 | 59.28% |
| KOLD210521C00045000 | 2021-04-16 3:21PM EDT | 45.00 | 0.68 | 0.10 | 0.95 | 0.00 | - | 1 | 80 | 63.77% |
| KOLD210521C00046000 | 2021-04-16 9:30AM EDT | 46.00 | 0.85 | 0.10 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| KOLD210521C00047000 | 2021-03-04 4:23PM EDT | 47.00 | 1.20 | 0.55 | 1.30 | 0.00 | - | 25 | 45 | 86.62% |
| KOLD210521C00048000 | 2021-03-04 10:32AM EDT | 48.00 | 1.30 | 0.45 | 1.20 | 0.00 | - | 85 | 74 | 87.50% |
| KOLD210521C00049000 | 2021-03-04 10:37AM EDT | 49.00 | 1.10 | 0.00 | 1.15 | 0.00 | - | 40 | 40 | 82.03% |
| KOLD210521C00050000 | 2021-04-16 3:18PM EDT | 50.00 | 0.41 | 0.10 | 0.60 | 0.00 | - | 2 | 110 | 75.29% |
| KOLD210521C00055000 | 2021-04-12 9:53AM EDT | 55.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| KOLD210521C00060000 | 2021-04-07 1:26PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| KOLD210521C00065000 | 2021-04-07 11:10AM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| KOLD210521C00080000 | 2021-01-19 4:49PM EDT | 80.00 | 1.10 | 0.00 | 1.65 | 0.00 | - | - | 15 | 175.29% |
| KOLD210521C00085000 | 2021-01-29 3:51PM EDT | 85.00 | 1.25 | 0.00 | 1.70 | 0.00 | - | 12 | 25 | 185.84% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD210521P00020000 | 2021-04-06 10:24AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 67 | 110.35% |
| KOLD210521P00021000 | 2021-02-01 10:53AM EDT | 21.00 | 1.09 | 0.05 | 0.60 | 0.00 | - | 6 | 13 | 124.81% |
| KOLD210521P00022000 | 2021-02-05 1:27PM EDT | 22.00 | 1.15 | 0.00 | 2.25 | 0.00 | - | 3 | 0 | 165.53% |
| KOLD210521P00025000 | 2021-02-19 12:19PM EDT | 25.00 | 1.91 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 99.61% |
| KOLD210521P00027000 | 2021-03-09 3:40PM EDT | 27.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 25.00% |
| KOLD210521P00029000 | 2021-02-16 1:01AM EDT | 29.00 | 3.40 | 0.00 | 1.65 | 0.00 | - | - | 1 | 84.18% |
| KOLD210521P00030000 | 2021-04-01 12:50PM EDT | 30.00 | 0.55 | 0.10 | 0.60 | 0.00 | - | 5 | 29 | 56.25% |
| KOLD210521P00031000 | 2021-03-22 3:29PM EDT | 31.00 | 0.69 | 0.05 | 0.80 | 0.00 | - | 2 | 28 | 52.44% |
| KOLD210521P00032000 | 2021-03-30 9:56AM EDT | 32.00 | 1.00 | 0.00 | 1.05 | 0.00 | - | - | 8 | 65.97% |
| KOLD210521P00033000 | 2021-01-27 1:57PM EDT | 33.00 | 3.40 | 1.35 | 4.70 | 0.00 | - | 1 | 1 | 109.23% |
| KOLD210521P00034000 | 2021-04-14 11:17AM EDT | 34.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| KOLD210521P00035000 | 2021-04-06 1:36PM EDT | 35.00 | 0.90 | 1.35 | 2.25 | 0.00 | - | 1 | 68 | 56.98% |
| KOLD210521P00036000 | 2021-03-18 10:39AM EDT | 36.00 | 1.80 | 1.55 | 2.35 | 0.00 | - | 20 | 50 | 58.69% |
| KOLD210521P00037000 | 2021-03-15 10:24AM EDT | 37.00 | 2.90 | 1.60 | 2.85 | 0.00 | - | - | 10 | 57.76% |
| KOLD210521P00038000 | 2021-03-15 11:38AM EDT | 38.00 | 4.00 | 2.15 | 3.40 | 0.00 | - | - | 10 | 56.54% |
| KOLD210521P00039000 | 2021-03-25 2:30PM EDT | 39.00 | 3.60 | 2.75 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| KOLD210521P00040000 | 2021-04-16 1:47PM EDT | 40.00 | 5.20 | 3.10 | 5.40 | 0.00 | - | 1 | 16 | 72.02% |
| KOLD210521P00041000 | 2021-03-22 3:29PM EDT | 41.00 | 4.65 | 3.90 | 7.00 | 0.00 | - | 1 | 34 | 54.10% |
| KOLD210521P00042000 | 2021-03-15 11:31AM EDT | 42.00 | 4.60 | 4.70 | 6.20 | 0.00 | - | 1 | 3 | 52.15% |
| KOLD210521P00043000 | 2021-04-06 3:12PM EDT | 43.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| KOLD210521P00044000 | 2021-03-04 10:34AM EDT | 44.00 | 11.00 | 5.30 | 9.00 | 0.00 | - | - | 1 | 86.28% |
| KOLD210521P00045000 | 2021-04-19 9:33AM EDT | 45.00 | 8.70 | 8.70 | 10.10 | -1.05 | -10.77% | 5 | 34 | 73.49% |
| KOLD210521P00055000 | 2021-04-19 9:33AM EDT | 55.00 | 18.00 | 16.50 | 0.00 | +4.00 | +28.57% | 5 | 30 | 0.00% |
| KOLD210521P00065000 | 2020-12-14 4:57PM EDT | 65.00 | 27.10 | 25.70 | 29.50 | 0.00 | - | - | 10 | 145.41% |
© 2021 Verizon Media. All rights reserved.
