Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

KOLD
ProShares UltraShort Bloomberg Natural Gas
stock NYSE ETF

At Close
May 8, 2025 3:59:55 PM EDT
21.87USD+0.367%(+0.08)7,017,760
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 8, 2025 9:28:30 AM EDT
21.86USD+0.321%(+0.07)813,818
After-hours
May 8, 2025 4:58:30 PM EDT
21.69USD-0.827%(-0.18)45,549
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 9, 2025May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Aug 15, 2025Nov 21, 2025Jan 16, 2026Jan 15, 2027

ITM/OTM for May 9, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
49213,0313,9692,063


KOLD May 9, 2025 Exp. - Volume by Strike
Puts
Calls

KOLD May 9, 2025 Exp. - Open Interest by Strike

Puts
Calls

KOLD May 9, 2025 Exp. - Max Pain @ $24.00

Puts
Calls


KOLD May 9, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
45.00 C0.05-80.00%103404-30KOLD250509C00045000
44.00 C0.25-16.67%8604-25KOLD250509C00044000
43.00 C0.140%3304-28KOLD250509C00043000
42.00 C0.05-70.59%303404-30KOLD250509C00042000
41.00 C0.07-82.50%101104-30KOLD250509C00041000
40.00 C0.03-25.00%42405-07KOLD250509C00040000
39.00 C0.10-44.44%16205-01KOLD250509C00039000
38.00 C0.01-99.01%19305-07KOLD250509C00038000
37.00 C0.10-50.00%12205-07KOLD250509C00037000
36.00 C0.23+15.00%25004-30KOLD250509C00036000
35.00 C0.01-99.10%147805-06KOLD250509C00035000
34.00 C0.050.00%50057405-05KOLD250509C00034000
33.00 C0.16+100.00%155105-06KOLD250509C00033000
32.00 C0.050.00%1020005-07KOLD250509C00032000
31.00 C0.10+100.00%164905-07KOLD250509C00031000
30.00 C0.05-28.57%161305-07KOLD250509C00030000
29.00 C0.01-90.00%316905-07KOLD250509C00029000
28.00 C0.08-20.00%1313405-07KOLD250509C00028000
27.50 C0.20+233.33%47805-06KOLD250509C00027500
27.00 C0.20+25.00%3237305-06KOLD250509C00027000
26.50 C0.05-82.14%859805-07KOLD250509C00026500
26.00 C0.07-82.50%3489105-07KOLD250509C00026000
25.50 C0.11-79.25%26746905-07KOLD250509C00025500
25.00 C0.10-83.05%10891705-07KOLD250509C00025000
24.50 C0.15-80.00%5335605-07KOLD250509C00024500
24.00 C0.20-77.78%2943,49605-07KOLD250509C00024000
23.50 C0.40-61.90%4014105-07KOLD250509C00023500
23.00 C0.40-69.23%17047905-07KOLD250509C00023000
22.50 C0.55-67.65%17027205-07KOLD250509C00022500
22.00 C0.75-63.41%8691,25405-07KOLD250509C00022000
21.50 C1.00-55.95%5516205-07KOLD250509C00021500
21.00 C1.62-14.74%2014505-07KOLD250509C00021000
20.50 C1.70-30.61%31405-07KOLD250509C00020500
20.00 C3.11+31.78%239005-05KOLD250509C00020000
19.50 C4.16+45.96%51205-06KOLD250509C00019500
19.00 C4.00+70.21%422104-04KOLD250509C00019000
18.50 C00%0KOLD250509C00018500
18.00 C4.60+19.48%104205-05KOLD250509C00018000
17.50 C00%0KOLD250509C00017500
17.00 C00%0KOLD250509C00017000
16.50 C00%0KOLD250509C00016500
16.00 C00%0KOLD250509C00016000
15.50 C8.290%1105-06KOLD250509C00015500
15.00 C7.040%2105-02KOLD250509C00015000
14.50 C9.090%1105-06KOLD250509C00014500
14.00 C7.920%1105-07KOLD250509C00014000
13.00 C8.720%2105-07KOLD250509C00013000
12.00 C10.240%1105-07KOLD250509C00012000
Puts
StrikePriceChangeVolOILastContract Name
45.00 P00%0KOLD250509P00045000
44.00 P00%0KOLD250509P00044000
43.00 P00%0KOLD250509P00043000
42.00 P12.800%2104-22KOLD250509P00042000
41.00 P00%0KOLD250509P00041000
40.00 P00%0KOLD250509P00040000
39.00 P00%0KOLD250509P00039000
38.00 P00%0KOLD250509P00038000
37.00 P00%0KOLD250509P00037000
36.00 P12.87+24.95%1105-06KOLD250509P00036000
35.00 P12.07+82.88%1205-06KOLD250509P00035000
34.00 P12.040%1105-07KOLD250509P00034000
33.00 P11.24+161.40%1205-07KOLD250509P00033000
32.00 P00%0KOLD250509P00032000
31.00 P8.80-7.07%159605-07KOLD250509P00031000
30.00 P8.23-5.40%30014105-07KOLD250509P00030000
29.00 P7.50+152.53%14605-05KOLD250509P00029000
28.00 P6.24+13.45%50044905-07KOLD250509P00028000
27.50 P3.50+45.83%1505-01KOLD250509P00027500
27.00 P5.07+15.23%133305-06KOLD250509P00027000
26.50 P4.75+8.20%21605-07KOLD250509P00026500
26.00 P3.00-38.78%7617605-06KOLD250509P00026000
25.50 P3.58+46.12%543105-02KOLD250509P00025500
25.00 P2.95-4.84%714805-07KOLD250509P00025000
24.50 P2.80+55.56%817805-07KOLD250509P00024500
24.00 P1.50-30.23%23881705-06KOLD250509P00024000
23.50 P1.80+50.00%85305-07KOLD250509P00023500
23.00 P1.50+42.86%1835305-07KOLD250509P00023000
22.50 P1.40+64.71%621005-07KOLD250509P00022500
22.00 P0.92+70.37%6641005-07KOLD250509P00022000
21.50 P0.68+58.14%6231005-07KOLD250509P00021500
21.00 P0.45+50.00%7042905-07KOLD250509P00021000
20.50 P0.31+93.75%4914505-07KOLD250509P00020500
20.00 P0.21+40.00%12175505-07KOLD250509P00020000
19.50 P0.18+80.00%13405-07KOLD250509P00019500
19.00 P0.10+25.00%5818505-07KOLD250509P00019000
18.50 P0.07+40.00%114505-07KOLD250509P00018500
18.00 P0.070.00%66705-07KOLD250509P00018000
17.50 P0.13-13.33%64105-05KOLD250509P00017500
17.00 P0.100.00%23605-05KOLD250509P00017000
16.50 P00%0KOLD250509P00016500
16.00 P0.05-50.00%51405-05KOLD250509P00016000
15.50 P00%0KOLD250509P00015500
15.00 P00%0KOLD250509P00015000
14.50 P00%0KOLD250509P00014500
14.00 P00%0KOLD250509P00014000
13.00 P0.120%1105-07KOLD250509P00013000
12.00 P0.050%1105-07KOLD250509P00012000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC