ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO240517C00010000 | 2024-04-18 12:34PM EDT | 10.00 | 5.50 | 3.20 | 6.10 | 0.00 | - | - | 0 | 220.70% |
| SCO240517C00012000 | 2024-04-11 10:21AM EDT | 12.00 | 3.20 | 3.00 | 5.60 | 0.00 | - | 6 | 6 | 174.22% |
| SCO240517C00013000 | 2024-04-26 10:14AM EDT | 13.00 | 2.39 | 2.35 | 4.00 | -0.06 | -2.45% | 10 | 145 | 130.76% |
| SCO240517C00014000 | 2024-04-26 10:54AM EDT | 14.00 | 1.65 | 1.45 | 1.55 | -0.35 | -17.50% | 47 | 99 | 45.51% |
| SCO240517C00015000 | 2024-04-26 3:55PM EDT | 15.00 | 0.10 | 0.70 | 0.80 | -0.65 | -86.67% | 127 | 365 | 41.21% |
| SCO240517C00016000 | 2024-04-26 1:51PM EDT | 16.00 | 0.32 | 0.30 | 0.35 | -0.14 | -30.43% | 103 | 653 | 41.41% |
| SCO240517C00017000 | 2024-04-26 1:38PM EDT | 17.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 2 | 751 | 44.14% |
| SCO240517C00018000 | 2024-04-26 3:49PM EDT | 18.00 | 0.07 | 0.05 | 0.10 | -0.07 | -50.00% | 15 | 107 | 52.73% |
| SCO240517C00019000 | 2024-04-23 10:03AM EDT | 19.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 27 | 55.86% |
| SCO240517C00020000 | 2024-04-22 9:47AM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 22 | 97.66% |
| SCO240517C00021000 | 2024-04-09 11:08AM EDT | 21.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 21 | 109.38% |
| SCO240517C00025000 | 2024-04-18 10:35AM EDT | 25.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 148.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO240517P00010000 | 2024-04-15 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 153.91% |
| SCO240517P00011000 | 2024-04-16 9:34AM EDT | 11.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 127.34% |
| SCO240517P00012000 | 2024-04-19 3:55PM EDT | 12.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 28 | 36 | 102.34% |
| SCO240517P00013000 | 2024-04-25 9:30AM EDT | 13.00 | 2.46 | 0.00 | 0.10 | 0.00 | - | 100 | 156 | 58.20% |
| SCO240517P00014000 | 2024-04-25 10:02AM EDT | 14.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 101 | 193 | 44.34% |
| SCO240517P00015000 | 2024-04-26 1:09PM EDT | 15.00 | 0.38 | 0.30 | 0.40 | +0.01 | +2.70% | 31 | 230 | 40.43% |
| SCO240517P00016000 | 2024-04-26 10:40AM EDT | 16.00 | 0.85 | 0.90 | 1.00 | +0.20 | +30.77% | 8 | 233 | 44.34% |
| SCO240517P00017000 | 2024-04-25 11:00AM EDT | 17.00 | 1.30 | 1.70 | 1.80 | 0.00 | - | 24 | 65 | 48.24% |
| SCO240517P00018000 | 2024-04-26 12:05PM EDT | 18.00 | 2.71 | 2.60 | 2.75 | +0.37 | +15.81% | 10 | 177 | 58.20% |
| SCO240517P00019000 | 2024-04-23 3:05PM EDT | 19.00 | 3.50 | 2.30 | 5.80 | 0.00 | - | 2 | 65 | 103.71% |
| SCO240517P00021000 | 2024-04-05 11:31AM EDT | 21.00 | 6.20 | 3.50 | 6.30 | 0.00 | - | 1 | 1 | 153.91% |
© 2024 Yahoo. All rights reserved.