ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO260116C00005000 | 2024-06-13 9:39AM EDT | 5.00 | 11.50 | 8.50 | 13.50 | 0.00 | - | 1 | 4 | 58.98% |
| SCO260116C00007000 | 2024-06-11 11:29AM EDT | 7.00 | 10.00 | 6.50 | 11.50 | 0.00 | - | 2 | 6 | 123.63% |
| SCO260116C00008000 | 2024-02-02 10:57AM EDT | 8.00 | 12.50 | 7.60 | 12.50 | 0.00 | - | 4 | 2 | 96.44% |
| SCO260116C00009000 | 2024-02-15 3:02PM EDT | 9.00 | 9.90 | 8.20 | 8.70 | 0.00 | - | 1 | 1 | 71.09% |
| SCO260116C00015000 | 2024-05-01 12:43PM EDT | 15.00 | 5.60 | 5.10 | 5.90 | 0.00 | - | 4 | 19 | 67.70% |
| SCO260116C00016000 | 2024-04-19 10:25AM EDT | 16.00 | 4.80 | 2.15 | 5.50 | 0.00 | - | 1 | 3 | 72.46% |
| SCO260116C00017000 | 2024-06-04 9:30AM EDT | 17.00 | 5.70 | 1.65 | 4.60 | 0.00 | - | 1 | 18 | 64.55% |
| SCO260116C00018000 | 2024-06-03 11:12AM EDT | 18.00 | 5.39 | 1.15 | 4.90 | 0.00 | - | 2 | 27 | 72.41% |
| SCO260116C00019000 | 2024-06-20 9:39AM EDT | 19.00 | 3.30 | 1.60 | 4.00 | 0.00 | - | 1 | 24 | 64.21% |
| SCO260116C00020000 | 2024-06-20 9:30AM EDT | 20.00 | 3.00 | 2.25 | 5.40 | 0.00 | - | 1 | 59 | 65.23% |
| SCO260116C00021000 | 2024-06-10 10:03AM EDT | 21.00 | 3.98 | 1.05 | 5.10 | 0.00 | - | 1 | 11 | 58.72% |
| SCO260116C00022000 | 2024-03-11 1:17PM EDT | 22.00 | 5.20 | 3.00 | 3.50 | 0.00 | - | 2 | 2 | 63.67% |
| SCO260116C00023000 | 2024-02-23 11:00AM EDT | 23.00 | 5.46 | 3.70 | 4.40 | 0.00 | - | 3 | 4 | 76.32% |
| SCO260116C00024000 | 2023-11-14 2:35PM EDT | 24.00 | 6.60 | 5.70 | 8.00 | 0.00 | - | 10 | 10 | 115.43% |
| SCO260116C00025000 | 2024-06-14 11:30AM EDT | 25.00 | 2.65 | 0.00 | 5.00 | 0.00 | - | 2 | 10 | 61.21% |
| SCO260116C00027000 | 2024-03-28 9:45AM EDT | 27.00 | 3.20 | 2.30 | 3.10 | 0.00 | - | 1 | 1 | 67.77% |
| SCO260116C00030000 | 2024-06-18 12:10PM EDT | 30.00 | 2.20 | 0.00 | 2.75 | 0.00 | - | 1 | 35 | 54.81% |
| SCO260116C00035000 | 2024-06-21 1:12PM EDT | 35.00 | 1.97 | 1.10 | 1.95 | -0.49 | -19.92% | 1 | 521 | 63.89% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO260116P00008000 | 2024-04-17 11:27AM EDT | 8.00 | 0.75 | 0.20 | 0.75 | 0.00 | - | 10 | 0 | 58.50% |
| SCO260116P00009000 | 2024-06-04 12:33PM EDT | 9.00 | 0.55 | 0.00 | 4.70 | 0.00 | - | 1 | 6 | 87.65% |
| SCO260116P00010000 | 2024-03-12 11:21AM EDT | 10.00 | 1.46 | 1.45 | 1.65 | 0.00 | - | 1 | 2 | 60.84% |
| SCO260116P00011000 | 2024-06-03 1:10PM EDT | 11.00 | 1.23 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 70.17% |
| SCO260116P00012000 | 2024-06-10 10:55AM EDT | 12.00 | 1.65 | 0.00 | 5.00 | 0.00 | - | 4 | 7 | 61.33% |
| SCO260116P00013000 | 2024-02-27 2:34PM EDT | 13.00 | 3.10 | 2.80 | 3.20 | 0.00 | - | - | 1 | 60.84% |
| SCO260116P00014000 | 2024-05-06 1:45PM EDT | 14.00 | 3.08 | 2.20 | 3.00 | 0.00 | - | 1 | 4 | 52.59% |
| SCO260116P00015000 | 2024-02-29 11:30AM EDT | 15.00 | 4.22 | 4.00 | 4.60 | 0.00 | - | 1 | 29 | 62.65% |
| SCO260116P00016000 | 2024-05-01 12:39PM EDT | 16.00 | 4.50 | 3.80 | 4.70 | 0.00 | - | 1 | 4 | 53.35% |
| SCO260116P00017000 | 2024-05-08 12:10PM EDT | 17.00 | 4.80 | 4.20 | 7.00 | 0.00 | - | 1 | 3 | 62.45% |
| SCO260116P00019000 | 2024-06-17 2:06PM EDT | 19.00 | 6.04 | 4.00 | 8.30 | 0.00 | - | 3 | 8 | 51.42% |
| SCO260116P00020000 | 2024-02-02 11:23AM EDT | 20.00 | 7.30 | 7.70 | 8.10 | 0.00 | - | 30 | 30 | 64.18% |
| SCO260116P00021000 | 2024-05-03 2:30PM EDT | 21.00 | 7.90 | 6.40 | 8.30 | 0.00 | - | 3 | 3 | 59.57% |
© 2024 Yahoo. All rights reserved.