Advertisement
Advertisement
U.S. Markets open in 2 hrs 35 mins
S&P Futures
3,755.00 -1.75 (-0.05%) Dow Futures
30,015.00 +33.00 (+0.11%) Nasdaq Futures
11,502.25 -39.50 (-0.34%) Russell 2000 Futures
1,760.90 +2.80 (+0.16%) Crude Oil
89.53 +1.08 (+1.22%) Gold
1,717.30 -3.50 (-0.20%)
ProShares UltraShort Bloomberg Natural Gas (KOLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Advertisement
Advertisement
CallsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD221118C00003000 | 2022-08-11 9:30AM EDT | 3.00 | 10.50 | 8.40 | 9.20 | +10.50 | - | 5 | 0 | 0.00% |
| KOLD221118C00004000 | 2022-07-28 2:20PM EDT | 4.00 | 11.00 | 7.70 | 8.30 | 0.00 | - | - | 0 | 0.00% |
| KOLD221118C00005000 | 2022-08-08 11:49AM EDT | 5.00 | 11.48 | 7.00 | 7.70 | 0.00 | - | - | 12 | 0.00% |
| KOLD221118C00007000 | 2022-07-20 3:39PM EDT | 7.00 | 10.70 | 5.70 | 6.30 | 0.00 | - | - | 1 | 0.00% |
| KOLD221118C00009000 | 2022-08-11 2:11PM EDT | 9.00 | 5.08 | 4.70 | 5.10 | +5.08 | - | 10 | 0 | 0.00% |
| KOLD221118C00010000 | 2022-08-11 2:37PM EDT | 10.00 | 4.50 | 4.50 | 4.70 | -2.00 | -30.77% | 24 | 20 | 0.00% |
| KOLD221118C00011000 | 2022-08-11 9:55AM EDT | 11.00 | 5.20 | 3.90 | 4.30 | +5.20 | - | 1 | 1 | 0.00% |
| KOLD221118C00012000 | 2022-08-11 2:39PM EDT | 12.00 | 3.55 | 3.50 | 3.80 | -2.82 | -44.27% | 529 | 30 | 0.00% |
| KOLD221118C00013000 | 2022-08-11 1:28PM EDT | 13.00 | 3.58 | 3.30 | 3.60 | -2.34 | -39.53% | 62 | 16 | 55.47% |
| KOLD221118C00014000 | 2022-08-11 1:37PM EDT | 14.00 | 3.20 | 2.95 | 3.30 | -2.90 | -47.54% | 65 | 229 | 84.67% |
| KOLD221118C00015000 | 2022-08-11 1:27PM EDT | 15.00 | 3.00 | 2.70 | 2.90 | -2.30 | -43.40% | 82 | 231 | 98.14% |
| KOLD221118C00016000 | 2022-08-11 1:43PM EDT | 16.00 | 2.68 | 2.50 | 2.85 | -2.82 | -51.27% | 9 | 269 | 115.04% |
| KOLD221118C00017000 | 2022-08-11 1:28PM EDT | 17.00 | 2.61 | 2.25 | 2.75 | -2.68 | -50.66% | 3 | 19 | 125.59% |
| KOLD221118C00018000 | 2022-08-11 1:27PM EDT | 18.00 | 2.50 | 2.10 | 2.50 | -2.07 | -45.30% | 5 | 7 | 132.42% |
| KOLD221118C00019000 | 2022-08-11 9:39AM EDT | 19.00 | 2.75 | 2.00 | 2.35 | -1.42 | -34.05% | 1 | 80 | 140.63% |
| KOLD221118C00020000 | 2022-08-11 1:51PM EDT | 20.00 | 2.20 | 2.00 | 2.15 | -1.33 | -37.68% | 196 | 410 | 148.34% |
| KOLD221118C00021000 | 2022-08-11 1:32PM EDT | 21.00 | 2.00 | 1.70 | 2.05 | -2.20 | -52.38% | 1 | 20 | 150.20% |
| KOLD221118C00022000 | 2022-08-11 1:59PM EDT | 22.00 | 1.90 | 1.60 | 1.95 | -2.10 | -52.50% | 60 | 9 | 155.47% |
| KOLD221118C00023000 | 2022-08-10 1:19PM EDT | 23.00 | 2.50 | 1.50 | 1.90 | -1.50 | -37.50% | 21 | 22 | 161.04% |
| KOLD221118C00024000 | 2022-08-11 10:03AM EDT | 24.00 | 2.05 | 1.40 | 1.75 | -0.75 | -26.79% | 1 | 61 | 163.48% |
| KOLD221118C00025000 | 2022-08-11 1:28PM EDT | 25.00 | 1.55 | 1.35 | 1.65 | -1.30 | -45.61% | 7 | 112 | 167.58% |
| KOLD221118C00026000 | 2022-08-08 1:56PM EDT | 26.00 | 3.12 | 1.35 | 1.55 | 0.00 | - | - | 79 | 172.27% |
| KOLD221118C00027000 | 2022-08-08 1:56PM EDT | 27.00 | 3.00 | 1.20 | 1.50 | 0.00 | - | - | 100 | 173.93% |
| KOLD221118C00028000 | 2022-08-02 3:16PM EDT | 28.00 | 3.27 | 1.10 | 1.45 | 0.00 | - | 2 | 7 | 176.37% |
| KOLD221118C00029000 | 2022-08-10 3:38PM EDT | 29.00 | 1.75 | 1.25 | 1.40 | -0.70 | -28.57% | - | 26 | 185.06% |
| KOLD221118C00030000 | 2022-08-10 1:24PM EDT | 30.00 | 1.68 | 1.10 | 1.30 | -0.87 | -34.12% | 25 | 136 | 183.98% |
| KOLD221118C00031000 | 2022-07-19 1:01PM EDT | 31.00 | 5.00 | 0.95 | 1.25 | 0.00 | - | - | 22 | 183.69% |
| KOLD221118C00032000 | 2022-07-20 10:06AM EDT | 32.00 | 4.90 | 0.95 | 1.20 | 0.00 | - | - | 8 | 187.30% |
| KOLD221118C00033000 | 2022-07-25 2:33PM EDT | 33.00 | 2.20 | 0.90 | 1.15 | 0.00 | - | - | 1 | 189.26% |
| KOLD221118C00034000 | 2022-08-09 9:46AM EDT | 34.00 | 1.85 | 0.90 | 1.10 | 0.00 | - | 7 | 17 | 192.38% |
| KOLD221118C00035000 | 2022-08-11 1:30PM EDT | 35.00 | 0.90 | 0.90 | 1.10 | -0.90 | -50.00% | 1 | 44 | 196.88% |
| KOLD221118C00036000 | 2022-08-11 12:23PM EDT | 36.00 | 1.12 | 0.80 | 1.05 | -0.93 | -45.37% | 3 | 271 | 196.39% |
| KOLD221118C00037000 | 2022-07-27 1:27PM EDT | 37.00 | 2.00 | 0.75 | 1.00 | 0.00 | - | - | 9 | 197.17% |
| KOLD221118C00038000 | 2022-07-07 12:23PM EDT | 38.00 | 6.60 | 1.55 | 1.90 | 0.00 | - | - | 19 | 250.29% |
| KOLD221118C00039000 | 2022-08-10 3:07PM EDT | 39.00 | 1.06 | 0.70 | 0.95 | -0.94 | -47.00% | - | 12 | 201.56% |
| KOLD221118C00040000 | 2022-08-05 3:28PM EDT | 40.00 | 1.46 | 0.70 | 0.95 | 0.00 | - | 70 | 133 | 205.08% |
| KOLD221118C00041000 | 2022-07-22 12:02PM EDT | 41.00 | 2.13 | 0.60 | 0.90 | 0.00 | - | - | 21 | 203.32% |
| KOLD221118C00042000 | 2022-07-29 12:58PM EDT | 42.00 | 1.95 | 0.60 | 0.85 | 0.00 | - | - | 4 | 204.88% |
| KOLD221118C00043000 | 2022-07-28 3:40PM EDT | 43.00 | 2.10 | 0.60 | 0.85 | 0.00 | - | - | 7 | 208.11% |
| KOLD221118C00044000 | 2022-08-11 10:32AM EDT | 44.00 | 0.90 | 0.60 | 0.85 | -1.10 | -55.00% | 5 | 9 | 211.23% |
| KOLD221118C00045000 | 2022-08-08 12:10PM EDT | 45.00 | 1.44 | 0.55 | 0.80 | 0.00 | - | - | 105 | 210.45% |
| KOLD221118C00050000 | 2022-08-02 10:12AM EDT | 50.00 | 1.70 | 0.45 | 0.70 | 0.00 | - | 5 | 94 | 216.21% |
| KOLD221118C00055000 | 2022-07-25 2:36PM EDT | 55.00 | 1.30 | 0.40 | 0.65 | 0.00 | - | - | 6 | 223.83% |
| KOLD221118C00060000 | 2022-08-08 12:10PM EDT | 60.00 | 0.95 | 0.35 | 0.55 | 0.00 | - | - | 211 | 227.15% |
| KOLD221118C00065000 | 2022-08-11 1:33PM EDT | 65.00 | 0.40 | 0.35 | 0.50 | -0.50 | -55.56% | 10 | 138 | 233.98% |
PutsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD221118P00005000 | 2022-08-11 1:49PM EDT | 5.00 | 0.65 | 0.65 | 0.80 | +0.15 | +30.00% | 59 | 28 | 332.81% |
| KOLD221118P00006000 | 2022-08-11 2:01PM EDT | 6.00 | 1.07 | 0.95 | 1.15 | +0.07 | +7.00% | 54 | 114 | 329.30% |
| KOLD221118P00007000 | 2022-08-11 2:33PM EDT | 7.00 | 1.45 | 1.35 | 1.50 | +0.49 | +51.04% | 18 | 20 | 326.56% |
| KOLD221118P00008000 | 2022-08-10 3:25PM EDT | 8.00 | 1.50 | 1.70 | 2.00 | +0.18 | +13.64% | 13 | 14 | 324.41% |
| KOLD221118P00009000 | 2022-08-11 2:37PM EDT | 9.00 | 2.35 | 2.30 | 2.50 | +0.70 | +42.42% | 7 | 33 | 329.39% |
| KOLD221118P00010000 | 2022-08-11 2:03PM EDT | 10.00 | 2.80 | 2.75 | 3.00 | +0.75 | +36.59% | 16 | 126 | 325.00% |
| KOLD221118P00011000 | 2022-08-11 1:09PM EDT | 11.00 | 3.20 | 3.40 | 3.60 | +0.65 | +25.49% | 1 | 39 | 329.10% |
| KOLD221118P00012000 | 2022-08-11 1:58PM EDT | 12.00 | 4.00 | 4.00 | 4.30 | +0.30 | +8.11% | 16 | 53 | 332.23% |
| KOLD221118P00013000 | 2022-08-11 1:07PM EDT | 13.00 | 4.40 | 4.70 | 5.00 | +0.41 | +10.28% | 10 | 52 | 336.23% |
| KOLD221118P00014000 | 2022-08-11 1:06PM EDT | 14.00 | 5.10 | 5.40 | 5.80 | +0.30 | +6.25% | 10 | 13 | 341.41% |
| KOLD221118P00015000 | 2022-08-10 12:02PM EDT | 15.00 | 4.95 | 6.10 | 6.50 | +0.15 | +3.12% | 1 | 38 | 342.19% |
| KOLD221118P00016000 | 2022-08-11 2:39PM EDT | 16.00 | 7.10 | 6.90 | 7.10 | +0.90 | +14.52% | 10 | 6 | 341.80% |
| KOLD221118P00017000 | 2022-08-10 2:39PM EDT | 17.00 | 6.70 | 7.70 | 8.10 | +0.10 | +1.52% | - | 124 | 350.98% |
| KOLD221118P00018000 | 2022-07-26 9:48AM EDT | 18.00 | 8.90 | 8.50 | 8.90 | 0.00 | - | - | 37 | 353.71% |
| KOLD221118P00019000 | 2022-08-11 2:15PM EDT | 19.00 | 9.39 | 9.40 | 9.70 | +1.39 | +17.37% | 1 | 23 | 358.20% |
| KOLD221118P00020000 | 2022-08-08 10:08AM EDT | 20.00 | 8.00 | 10.20 | 10.60 | 0.00 | - | - | 81 | 361.82% |
| KOLD221118P00021000 | 2022-07-22 2:16PM EDT | 21.00 | 10.00 | 11.00 | 11.50 | 0.00 | - | - | 32 | 364.84% |
| KOLD221118P00022000 | 2022-08-10 12:42PM EDT | 22.00 | 10.20 | 12.00 | 12.30 | -1.30 | -11.30% | 2 | 14 | 369.53% |
| KOLD221118P00023000 | 2022-07-25 1:36PM EDT | 23.00 | 12.39 | 12.80 | 13.30 | 0.00 | - | - | 16 | 373.73% |
| KOLD221118P00024000 | 2022-07-22 2:19PM EDT | 24.00 | 12.50 | 13.70 | 14.30 | 0.00 | - | - | 26 | 379.79% |
| KOLD221118P00025000 | 2022-08-10 1:45PM EDT | 25.00 | 13.13 | 14.70 | 15.10 | +0.08 | +0.61% | 1 | 28 | 383.01% |
| KOLD221118P00026000 | 2022-08-03 11:17AM EDT | 26.00 | 12.98 | 15.60 | 16.00 | 0.00 | - | 60 | 47 | 385.74% |
| KOLD221118P00027000 | 2022-07-22 2:22PM EDT | 27.00 | 15.20 | 16.50 | 16.90 | 0.00 | - | - | 42 | 388.18% |
| KOLD221118P00028000 | 2022-07-28 12:21PM EDT | 28.00 | 16.70 | 17.40 | 17.90 | 0.00 | - | - | 34 | 392.58% |
| KOLD221118P00029000 | 2022-07-22 3:36PM EDT | 29.00 | 17.00 | 18.30 | 18.80 | 0.00 | - | - | 32 | 394.34% |
| KOLD221118P00030000 | 2022-08-11 2:14PM EDT | 30.00 | 19.40 | 19.30 | 19.60 | +3.16 | +19.46% | 4 | 54 | 395.80% |
| KOLD221118P00031000 | 2022-07-22 2:26PM EDT | 31.00 | 18.79 | 20.30 | 20.60 | 0.00 | - | - | 32 | 401.66% |
| KOLD221118P00033000 | 2022-07-01 10:08AM EDT | 33.00 | 9.00 | 20.70 | 21.10 | 0.00 | - | - | 1 | 342.58% |
| KOLD221118P00037000 | 2022-07-18 10:51AM EDT | 37.00 | 21.75 | 26.00 | 26.40 | 0.00 | - | - | 0 | 420.41% |
| KOLD221118P00040000 | 2022-07-07 1:34PM EDT | 40.00 | 17.40 | 27.30 | 27.70 | 0.00 | - | - | 2 | 356.74% |
| KOLD221118P00044000 | 2022-08-10 3:50PM EDT | 44.00 | 31.13 | 32.80 | 33.20 | +1.53 | +5.17% | 5 | 205 | 439.26% |
| KOLD221118P00045000 | 2022-07-22 3:44PM EDT | 45.00 | 31.80 | 33.70 | 34.20 | 0.00 | - | - | 1 | 440.53% |
| KOLD221118P00050000 | 2022-07-14 11:12AM EDT | 50.00 | 30.00 | 38.60 | 39.10 | 0.00 | - | - | 1 | 452.05% |
| KOLD221118P00065000 | 2022-07-20 1:43PM EDT | 65.00 | 49.30 | 53.30 | 53.90 | 0.00 | - | - | 5 | 478.91% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
