ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO240719C00011000 | 2024-04-12 9:45AM EDT | 11.00 | 3.73 | 3.80 | 7.80 | 0.00 | - | 38 | 0 | 187.70% |
| SCO240719C00012000 | 2024-06-11 9:30AM EDT | 12.00 | 4.90 | 1.55 | 5.80 | 0.00 | - | 1 | 11 | 236.72% |
| SCO240719C00013000 | 2024-04-25 3:43PM EDT | 13.00 | 2.70 | 2.20 | 6.10 | 0.00 | - | 3 | 12 | 157.03% |
| SCO240719C00014000 | 2024-06-04 9:43AM EDT | 14.00 | 4.70 | 0.05 | 3.90 | 0.00 | - | 11 | 31 | 177.15% |
| SCO240719C00015000 | 2024-06-21 12:20PM EDT | 15.00 | 1.10 | 0.00 | 1.40 | 0.00 | - | 203 | 66 | 54.00% |
| SCO240719C00016000 | 2024-06-21 3:07PM EDT | 16.00 | 0.55 | 0.60 | 0.70 | +0.08 | +17.02% | 230 | 258 | 44.24% |
| SCO240719C00017000 | 2024-06-21 3:32PM EDT | 17.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 20 | 433 | 44.14% |
| SCO240719C00018000 | 2024-06-21 12:06PM EDT | 18.00 | 0.19 | 0.10 | 0.55 | +0.04 | +26.67% | 10 | 172 | 57.81% |
| SCO240719C00019000 | 2024-06-20 9:30AM EDT | 19.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 42 | 59.96% |
| SCO240719C00020000 | 2024-06-17 11:23AM EDT | 20.00 | 0.17 | 0.00 | 1.90 | 0.00 | - | 10 | 78 | 127.34% |
| SCO240719C00021000 | 2024-06-10 12:30PM EDT | 21.00 | 0.11 | 0.00 | 2.20 | 0.00 | - | 8 | 38 | 149.41% |
| SCO240719C00022000 | 2024-06-10 10:31AM EDT | 22.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 2 | 28 | 160.94% |
| SCO240719C00023000 | 2024-06-05 11:03AM EDT | 23.00 | 0.23 | 0.00 | 0.85 | 0.00 | - | 16 | 42 | 121.09% |
| SCO240719C00024000 | 2024-03-18 3:07PM EDT | 24.00 | 0.37 | 0.20 | 0.30 | 0.00 | - | 3 | 4 | 111.91% |
| SCO240719C00025000 | 2024-06-13 3:13PM EDT | 25.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 518 | 92.19% |
| SCO240719C00026000 | 2024-04-12 9:30AM EDT | 26.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 10 | 10 | 112.70% |
| SCO240719C00027000 | 2024-05-01 11:02AM EDT | 27.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 18 | 109.77% |
| SCO240719C00028000 | 2024-06-04 1:34PM EDT | 28.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1,000 | 1,000 | 212.99% |
| SCO240719C00029000 | 2024-05-22 3:49PM EDT | 29.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 23 | 220.22% |
| SCO240719C00030000 | 2024-06-06 3:49PM EDT | 30.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 20 | 227.15% |
| SCO240719C00035000 | 2024-05-15 11:31AM EDT | 35.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 15 | 27 | 257.13% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO240719P00009000 | 2023-11-27 2:01PM EDT | 9.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 11 | 4 | 401.76% |
| SCO240719P00010000 | 2024-06-10 2:07PM EDT | 10.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 6 | 123.44% |
| SCO240719P00011000 | 2024-04-08 9:30AM EDT | 11.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| SCO240719P00012000 | 2024-04-16 10:14AM EDT | 12.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | 2 | 7 | 170.31% |
| SCO240719P00013000 | 2024-04-12 11:11AM EDT | 13.00 | 0.75 | 0.05 | 0.15 | 0.00 | - | 3 | 6 | 55.08% |
| SCO240719P00014000 | 2024-06-05 9:30AM EDT | 14.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 44.34% |
| SCO240719P00015000 | 2024-06-21 10:07AM EDT | 15.00 | 0.30 | 0.30 | 0.35 | -0.05 | -14.29% | 4 | 125 | 40.53% |
| SCO240719P00016000 | 2024-06-21 10:15AM EDT | 16.00 | 1.44 | 0.60 | 2.20 | +0.54 | +60.00% | 54 | 245 | 75.10% |
| SCO240719P00017000 | 2024-06-21 12:52PM EDT | 17.00 | 1.59 | 0.05 | 3.40 | +0.24 | +17.78% | 4 | 56 | 57.62% |
| SCO240719P00018000 | 2024-06-12 10:15AM EDT | 18.00 | 1.95 | 1.10 | 3.40 | 0.00 | - | 1 | 37 | 115.63% |
| SCO240719P00019000 | 2024-06-10 11:28AM EDT | 19.00 | 2.29 | 1.15 | 3.30 | 0.00 | - | 4 | 18 | 53.91% |
| SCO240719P00020000 | 2024-06-10 11:39AM EDT | 20.00 | 3.20 | 2.45 | 6.40 | 0.00 | - | 2 | 6 | 77.15% |
| SCO240719P00021000 | 2024-06-10 11:34AM EDT | 21.00 | 4.10 | 3.40 | 7.40 | 0.00 | - | 2 | 5 | 84.96% |
| SCO240719P00022000 | 2024-06-04 12:36PM EDT | 22.00 | 3.80 | 4.40 | 8.40 | 0.00 | - | 5 | 22 | 94.14% |
| SCO240719P00023000 | 2024-06-03 1:10PM EDT | 23.00 | 5.10 | 5.40 | 9.30 | 0.00 | - | 10 | 29 | 96.88% |
| SCO240719P00024000 | 2024-06-05 12:46PM EDT | 24.00 | 5.80 | 6.40 | 10.30 | 0.00 | - | 1 | 12 | 104.49% |
| SCO240719P00025000 | 2024-06-04 9:34AM EDT | 25.00 | 6.50 | 7.40 | 11.30 | 0.00 | - | 30 | 24 | 111.72% |
| SCO240719P00029000 | 2024-03-15 1:18PM EDT | 29.00 | 12.47 | 11.70 | 16.50 | 0.00 | - | 1 | 1 | 210.25% |
| SCO240719P00030000 | 2024-03-07 1:52PM EDT | 30.00 | 12.80 | 12.80 | 17.50 | 0.00 | - | 26 | 31 | 220.90% |
© 2024 Yahoo. All rights reserved.