U.S. markets close in 6 hours 2 minutes

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.
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KOLD210521C000200002021-02-19 10:44AM EDT20.0010.6019.0023.000.00-13346.58%
KOLD210521C000250002021-03-16 10:15AM EDT25.0016.3011.2015.500.00-12166.70%
KOLD210521C000280002021-02-25 2:25PM EDT28.008.009.0013.000.00--1154.15%
KOLD210521C000300002021-04-05 12:04PM EDT30.0012.505.109.400.00-24976.61%
KOLD210521C000310002021-02-25 12:33PM EDT31.005.406.1010.300.00-714125.88%
KOLD210521C000320002021-04-08 1:21PM EDT32.0010.103.406.700.00-516553.22%
KOLD210521C000330002021-03-17 10:36AM EDT33.009.002.507.000.00-101165.48%
KOLD210521C000340002021-03-18 10:03AM EDT34.0010.152.056.500.00-15269.29%
KOLD210521C000350002021-04-15 11:15AM EDT35.003.702.253.600.00-18150.34%
KOLD210521C000360002021-03-15 2:56PM EDT36.007.602.454.800.00-29178.96%
KOLD210521C000370002021-04-16 2:02PM EDT37.002.651.802.500.00-514855.47%
KOLD210521C000380002021-04-16 10:45AM EDT38.002.211.302.550.00-117159.42%
KOLD210521C000390002021-04-13 12:33PM EDT39.002.101.000.000.00-10876.25%
KOLD210521C000400002021-04-15 11:35AM EDT40.002.050.701.900.00-57659.72%
KOLD210521C000410002021-04-16 3:43PM EDT41.001.500.001.650.00-2353.42%
KOLD210521C000420002021-04-15 3:59PM EDT42.001.500.001.300.00-36553.71%
KOLD210521C000430002021-04-16 1:44PM EDT43.001.100.401.200.00-11563.67%
KOLD210521C000440002021-04-13 12:33PM EDT44.001.500.001.050.00-51659.28%
KOLD210521C000450002021-04-16 3:21PM EDT45.000.680.100.950.00-18063.77%
KOLD210521C000460002021-04-16 9:30AM EDT46.000.850.100.000.00-21225.00%
KOLD210521C000470002021-03-04 4:23PM EDT47.001.200.551.300.00-254586.62%
KOLD210521C000480002021-03-04 10:32AM EDT48.001.300.451.200.00-857487.50%
KOLD210521C000490002021-03-04 10:37AM EDT49.001.100.001.150.00-404082.03%
KOLD210521C000500002021-04-16 3:18PM EDT50.000.410.100.600.00-211075.29%
KOLD210521C000550002021-04-12 9:53AM EDT55.000.470.000.000.00-22725.00%
KOLD210521C000600002021-04-07 1:26PM EDT60.000.400.000.000.00-1650.00%
KOLD210521C000650002021-04-07 11:10AM EDT65.000.400.000.000.00--350.00%
KOLD210521C000800002021-01-19 4:49PM EDT80.001.100.001.650.00--15175.29%
KOLD210521C000850002021-01-29 3:51PM EDT85.001.250.001.700.00-1225185.84%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KOLD210521P000200002021-04-06 10:24AM EDT20.000.100.000.250.00-167110.35%
KOLD210521P000210002021-02-01 10:53AM EDT21.001.090.050.600.00-613124.81%
KOLD210521P000220002021-02-05 1:27PM EDT22.001.150.002.250.00-30165.53%
KOLD210521P000250002021-02-19 12:19PM EDT25.001.910.000.900.00-1399.61%
KOLD210521P000270002021-03-09 3:40PM EDT27.000.360.000.000.00-61425.00%
KOLD210521P000290002021-02-16 1:01AM EDT29.003.400.001.650.00--184.18%
KOLD210521P000300002021-04-01 12:50PM EDT30.000.550.100.600.00-52956.25%
KOLD210521P000310002021-03-22 3:29PM EDT31.000.690.050.800.00-22852.44%
KOLD210521P000320002021-03-30 9:56AM EDT32.001.000.001.050.00--865.97%
KOLD210521P000330002021-01-27 1:57PM EDT33.003.401.354.700.00-11109.23%
KOLD210521P000340002021-04-14 11:17AM EDT34.001.000.000.000.00-276.25%
KOLD210521P000350002021-04-06 1:36PM EDT35.000.901.352.250.00-16856.98%
KOLD210521P000360002021-03-18 10:39AM EDT36.001.801.552.350.00-205058.69%
KOLD210521P000370002021-03-15 10:24AM EDT37.002.901.602.850.00--1057.76%
KOLD210521P000380002021-03-15 11:38AM EDT38.004.002.153.400.00--1056.54%
KOLD210521P000390002021-03-25 2:30PM EDT39.003.602.750.000.00-670.00%
KOLD210521P000400002021-04-16 1:47PM EDT40.005.203.105.400.00-11672.02%
KOLD210521P000410002021-03-22 3:29PM EDT41.004.653.907.000.00-13454.10%
KOLD210521P000420002021-03-15 11:31AM EDT42.004.604.706.200.00-1352.15%
KOLD210521P000430002021-04-06 3:12PM EDT43.003.100.000.000.00-1120.00%
KOLD210521P000440002021-03-04 10:34AM EDT44.0011.005.309.000.00--186.28%
KOLD210521P000450002021-04-19 9:33AM EDT45.008.708.7010.10-1.05-10.77%53473.49%
KOLD210521P000550002021-04-19 9:33AM EDT55.0018.0016.500.00+4.00+28.57%5300.00%
KOLD210521P000650002020-12-14 4:57PM EDT65.0027.1025.7029.500.00--10145.41%