ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO240517C00009000 | 2024-04-29 3:02PM EDT | 9.00 | 6.60 | 7.70 | 8.00 | 0.00 | - | - | 69 | 196.88% |
| SCO240517C00010000 | 2024-04-29 3:02PM EDT | 10.00 | 5.60 | 5.40 | 6.90 | 0.00 | - | 71 | 69 | 187.11% |
| SCO240517C00012000 | 2024-04-11 10:21AM EDT | 12.00 | 3.20 | 4.70 | 4.90 | 0.00 | - | 6 | 6 | 92.19% |
| SCO240517C00013000 | 2024-05-03 10:17AM EDT | 13.00 | 3.80 | 3.70 | 4.30 | 0.00 | - | 96 | 61 | 125.39% |
| SCO240517C00014000 | 2024-05-02 2:05PM EDT | 14.00 | 1.50 | 2.70 | 2.95 | -1.25 | -45.45% | 5 | 76 | 64.06% |
| SCO240517C00015000 | 2024-05-06 12:18PM EDT | 15.00 | 1.75 | 1.75 | 1.85 | -0.27 | -13.37% | 2 | 305 | 49.22% |
| SCO240517C00016000 | 2024-05-06 1:17PM EDT | 16.00 | 0.98 | 0.90 | 1.05 | -0.12 | -10.91% | 16 | 628 | 48.83% |
| SCO240517C00017000 | 2024-05-06 1:23PM EDT | 17.00 | 0.50 | 0.35 | 0.45 | -0.04 | -7.41% | 14 | 1,748 | 45.31% |
| SCO240517C00018000 | 2024-05-06 2:27PM EDT | 18.00 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 17 | 474 | 50.20% |
| SCO240517C00019000 | 2024-05-06 2:32PM EDT | 19.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 4 | 27 | 52.34% |
| SCO240517C00020000 | 2024-04-22 9:47AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 22 | 61.33% |
| SCO240517C00021000 | 2024-04-09 11:08AM EDT | 21.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 21 | 110.94% |
| SCO240517C00025000 | 2024-04-18 10:35AM EDT | 25.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 163.67% |
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 | 224.22% |
| SCO240517P00011000 | 2024-04-16 9:34AM EDT | 11.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 190.63% |
| SCO240517P00012000 | 2024-04-19 3:55PM EDT | 12.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 28 | 36 | 159.77% |
| SCO240517P00013000 | 2024-05-02 12:23PM EDT | 13.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 154 | 107.03% |
| SCO240517P00014000 | 2024-05-01 11:36AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 182 | 65.63% |
| SCO240517P00015000 | 2024-05-06 10:39AM EDT | 15.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 266 | 50.00% |
| SCO240517P00016000 | 2024-05-06 10:58AM EDT | 16.00 | 0.20 | 0.15 | 0.25 | +0.02 | +11.11% | 3 | 290 | 46.88% |
| SCO240517P00017000 | 2024-05-06 11:54AM EDT | 17.00 | 0.65 | 0.60 | 0.70 | +0.05 | +8.33% | 5 | 182 | 47.75% |
| SCO240517P00018000 | 2024-05-06 1:03PM EDT | 18.00 | 1.25 | 0.85 | 1.45 | -0.05 | -3.85% | 2 | 168 | 53.32% |
| SCO240517P00019000 | 2024-05-03 11:54AM EDT | 19.00 | 2.20 | 2.25 | 2.35 | 0.00 | - | 87 | 98 | 53.13% |
| SCO240517P00021000 | 2024-04-05 11:31AM EDT | 21.00 | 6.20 | 3.70 | 6.20 | 0.00 | - | 1 | 1 | 164.84% |
| SCO240517P00028000 | 2024-05-03 11:54AM EDT | 28.00 | 11.10 | 11.00 | 11.40 | 0.00 | - | 42 | 42 | 180.86% |
| SCO240517P00030000 | 2024-04-26 3:57PM EDT | 30.00 | 14.60 | 13.10 | 13.40 | 0.00 | - | 84 | 14 | 146.88% |
© 2024 Yahoo. All rights reserved.