UK markets open in 6 hours 46 minutes
NIKKEI 225
38,274.05 0.00 (0.00%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.32 +0.32 (+0.41%) GOLD FUTURES
2,334.30 +23.30 (+1.01%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,515.25 -1,958.81 (-4.04%)
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 | 2024-04-29 3:02PM EDT | 10.00 | 5.60 | 5.20 | 7.80 | 0.00 | - | 71 | 69 | 300.78% |
| SCO240517C00012000 | 2024-04-11 10:21AM EDT | 12.00 | 3.20 | 3.40 | 7.00 | 0.00 | - | 6 | 6 | 148.44% |
| SCO240517C00013000 | 2024-05-01 10:55AM EDT | 13.00 | 3.60 | 2.40 | 6.00 | +1.21 | +50.63% | 1 | 145 | 122.27% |
| SCO240517C00014000 | 2024-05-01 10:23AM EDT | 14.00 | 2.18 | 1.00 | 4.80 | +0.17 | +8.46% | 7 | 84 | 246.68% |
| SCO240517C00015000 | 2024-05-01 2:28PM EDT | 15.00 | 1.93 | 0.90 | 2.00 | +0.83 | +75.45% | 81 | 370 | 49.22% |
| SCO240517C00016000 | 2024-05-01 3:35PM EDT | 16.00 | 1.05 | 1.05 | 1.15 | +0.50 | +90.91% | 139 | 708 | 43.36% |
| SCO240517C00017000 | 2024-05-01 3:43PM EDT | 17.00 | 0.55 | 0.50 | 0.60 | +0.35 | +175.00% | 393 | 1,861 | 45.90% |
| SCO240517C00018000 | 2024-05-01 2:52PM EDT | 18.00 | 0.22 | 0.20 | 0.30 | +0.12 | +120.00% | 338 | 149 | 49.41% |
| SCO240517C00019000 | 2024-04-23 10:03AM EDT | 19.00 | 0.05 | 0.10 | 0.15 | -0.05 | -50.00% | 1 | 27 | 50.20% |
| SCO240517C00020000 | 2024-04-22 9:47AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 13 | 22 | 56.25% |
| SCO240517C00021000 | 2024-04-09 11:08AM EDT | 21.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 21 | 62.50% |
| SCO240517C00025000 | 2024-04-18 10:35AM EDT | 25.00 | 0.03 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 211.33% |
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 | 1.80 | 0.00 | - | - | 1 | 300.78% |
| SCO240517P00011000 | 2024-04-16 9:34AM EDT | 11.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 282.42% |
| SCO240517P00012000 | 2024-04-19 3:55PM EDT | 12.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 28 | 36 | 176.76% |
| SCO240517P00013000 | 2024-04-25 9:30AM EDT | 13.00 | 2.46 | 0.00 | 0.25 | 0.00 | - | 100 | 156 | 94.14% |
| SCO240517P00014000 | 2024-05-01 11:36AM EDT | 14.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 12 | 193 | 64.06% |
| SCO240517P00015000 | 2024-05-01 2:24PM EDT | 15.00 | 0.07 | 0.05 | 0.10 | -0.13 | -65.00% | 32 | 270 | 49.22% |
| SCO240517P00016000 | 2024-05-01 2:13PM EDT | 16.00 | 0.21 | 0.20 | 0.30 | -0.29 | -58.00% | 100 | 227 | 47.66% |
| SCO240517P00017000 | 2024-05-01 11:30AM EDT | 17.00 | 0.80 | 0.65 | 0.75 | -0.53 | -39.85% | 8 | 240 | 49.41% |
| SCO240517P00018000 | 2024-05-01 1:19PM EDT | 18.00 | 1.40 | 1.30 | 2.40 | -0.60 | -30.00% | 5 | 165 | 83.98% |
| SCO240517P00019000 | 2024-04-23 3:05PM EDT | 19.00 | 3.50 | 2.20 | 2.30 | 0.00 | - | 2 | 65 | 53.13% |
| SCO240517P00021000 | 2024-04-05 11:31AM EDT | 21.00 | 6.20 | 2.55 | 6.30 | 0.00 | - | 1 | 1 | 102.15% |
| SCO240517P00030000 | 2024-04-26 3:57PM EDT | 30.00 | 14.60 | 11.80 | 15.50 | 0.00 | - | 84 | 14 | 223.63% |
© 2024 Yahoo. All rights reserved.