ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO241018C00011000 | 2024-04-18 10:35AM EDT | 11.00 | 5.20 | 3.50 | 7.20 | 0.00 | - | 9 | 10 | 69.92% |
| SCO241018C00012000 | 2024-05-01 10:11AM EDT | 12.00 | 4.44 | 3.30 | 7.00 | 0.00 | - | 5 | 5 | 90.63% |
| SCO241018C00013000 | 2024-06-05 1:19PM EDT | 13.00 | 5.50 | 1.15 | 5.40 | 0.00 | - | 2 | 8 | 118.65% |
| SCO241018C00014000 | 2024-06-18 11:50AM EDT | 14.00 | 2.70 | 0.45 | 4.70 | 0.00 | - | 8 | 21 | 111.04% |
| SCO241018C00015000 | 2024-06-10 10:44AM EDT | 15.00 | 3.00 | 0.05 | 4.00 | 0.00 | - | 11 | 68 | 102.93% |
| SCO241018C00016000 | 2024-06-21 11:35AM EDT | 16.00 | 1.45 | 1.00 | 2.00 | -0.65 | -30.95% | 6 | 36 | 57.57% |
| SCO241018C00017000 | 2024-06-20 9:57AM EDT | 17.00 | 1.10 | 0.90 | 1.90 | 0.00 | - | 5 | 43 | 51.66% |
| SCO241018C00018000 | 2024-06-18 10:02AM EDT | 18.00 | 1.29 | 0.00 | 1.40 | 0.00 | - | 1 | 18 | 60.64% |
| SCO241018C00019000 | 2024-06-18 10:02AM EDT | 19.00 | 1.15 | 0.00 | 2.25 | 0.00 | - | 1 | 53 | 60.40% |
| SCO241018C00020000 | 2024-06-10 1:54PM EDT | 20.00 | 0.95 | 0.00 | 2.70 | 0.00 | - | 2 | 225 | 73.83% |
| SCO241018C00021000 | 2024-06-10 10:05AM EDT | 21.00 | 0.88 | 0.15 | 2.50 | 0.00 | - | 1 | 9 | 79.35% |
| SCO241018C00022000 | 2024-06-14 1:57PM EDT | 22.00 | 0.76 | 0.00 | 1.25 | 0.00 | - | 10 | 24 | 62.01% |
| SCO241018C00023000 | 2024-05-28 3:00PM EDT | 23.00 | 0.53 | 0.00 | 2.35 | 0.00 | - | 4 | 12 | 85.55% |
| SCO241018C00024000 | 2024-05-31 3:03PM EDT | 24.00 | 0.57 | 0.00 | 2.40 | 0.00 | - | 2 | 4 | 91.16% |
| SCO241018C00025000 | 2024-06-21 3:56PM EDT | 25.00 | 0.23 | 0.20 | 0.25 | -0.02 | -8.00% | 2 | 30 | 56.45% |
| SCO241018C00026000 | 2024-04-23 2:53PM EDT | 26.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| SCO241018C00027000 | 2024-04-23 2:48PM EDT | 27.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| SCO241018C00035000 | 2024-06-10 9:30AM EDT | 35.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 84 | 90.72% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO241018P00012000 | 2024-06-06 2:20PM EDT | 12.00 | 0.14 | 0.00 | 1.00 | 0.00 | - | 2 | 13 | 57.62% |
| SCO241018P00013000 | 2024-06-06 2:25PM EDT | 13.00 | 0.24 | 0.00 | 0.95 | 0.00 | - | 1 | 10 | 63.48% |
| SCO241018P00014000 | 2024-06-10 10:38AM EDT | 14.00 | 0.45 | 0.10 | 1.40 | 0.00 | - | 5 | 115 | 65.14% |
| SCO241018P00015000 | 2024-06-18 10:18AM EDT | 15.00 | 1.58 | 0.00 | 3.30 | 0.00 | - | 10 | 226 | 58.45% |
| SCO241018P00016000 | 2024-06-10 3:45PM EDT | 16.00 | 1.40 | 0.00 | 3.90 | 0.00 | - | 22 | 55 | 51.76% |
| SCO241018P00017000 | 2024-06-06 9:38AM EDT | 17.00 | 1.47 | 1.15 | 4.50 | 0.00 | - | 4 | 45 | 59.03% |
| SCO241018P00018000 | 2024-04-25 2:30PM EDT | 18.00 | 3.70 | 2.50 | 4.20 | 0.00 | - | 1 | 34 | 54.69% |
| SCO241018P00019000 | 2024-05-28 11:20AM EDT | 19.00 | 3.70 | 1.80 | 6.00 | 0.00 | - | 5 | 13 | 108.69% |
| SCO241018P00020000 | 2024-06-21 3:50PM EDT | 20.00 | 4.50 | 2.65 | 5.80 | +0.65 | +16.88% | 3 | 44 | 82.28% |
| SCO241018P00021000 | 2024-04-17 11:57AM EDT | 21.00 | 6.30 | 5.30 | 7.60 | 0.00 | - | - | 2 | 78.32% |
| SCO241018P00025000 | 2024-05-21 10:53AM EDT | 25.00 | 8.94 | 7.40 | 11.20 | 0.00 | - | 8 | 34 | 50.78% |
© 2024 Yahoo. All rights reserved.