UK markets open in 3 hours
NIKKEI 225
38,679.98 -266.95 (-0.69%) HANG SENG
19,250.26 +29.64 (+0.15%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,418.90 -7.00 (-0.29%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,016.85 -1,054.85 (-1.88%)
ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO240621C00012000 | 2024-05-01 10:53AM EDT | 12.00 | 4.50 | 2.45 | 6.70 | 0.00 | - | 1 | 2 | 57.81% |
| SCO240621C00013000 | 2024-05-20 11:13AM EDT | 13.00 | 3.33 | 2.00 | 5.70 | 0.00 | - | 10 | 89 | 83.40% |
| SCO240621C00014000 | 2024-05-16 9:48AM EDT | 14.00 | 2.60 | 0.85 | 4.40 | 0.00 | - | 2 | 66 | 168.26% |
| SCO240621C00015000 | 2024-05-20 11:18AM EDT | 15.00 | 1.49 | 1.65 | 1.75 | 0.00 | - | 26 | 74 | 39.65% |
| SCO240621C00016000 | 2024-05-21 3:57PM EDT | 16.00 | 0.98 | 0.95 | 1.05 | +0.10 | +11.36% | 2 | 355 | 39.26% |
| SCO240621C00017000 | 2024-05-21 2:15PM EDT | 17.00 | 0.55 | 0.50 | 0.60 | +0.05 | +10.00% | 478 | 834 | 41.31% |
| SCO240621C00018000 | 2024-05-21 3:52PM EDT | 18.00 | 0.27 | 0.25 | 0.30 | +0.04 | +17.39% | 186 | 217 | 41.41% |
| SCO240621C00019000 | 2024-05-21 3:35PM EDT | 19.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 125 | 350 | 47.07% |
| SCO240621C00020000 | 2024-05-15 10:46AM EDT | 20.00 | 0.26 | 0.05 | 0.15 | 0.00 | - | 5 | 208 | 53.13% |
| SCO240621C00021000 | 2024-05-10 2:28PM EDT | 21.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 3 | 56.25% |
| SCO240621C00022000 | 2024-05-09 11:52AM EDT | 22.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 3 | 60.55% |
| SCO240621C00025000 | 2024-05-01 11:08AM EDT | 25.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 85.16% |
| SCO240621C00030000 | 2024-05-16 2:14PM EDT | 30.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | - | 63 | 183.20% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO240621P00013000 | 2024-04-30 11:47AM EDT | 13.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | - | 3 | 115.14% |
| SCO240621P00014000 | 2024-05-15 11:25AM EDT | 14.00 | 0.06 | 0.00 | 2.20 | 0.00 | - | 20 | 20 | 121.29% |
| SCO240621P00015000 | 2024-05-20 10:37AM EDT | 15.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 2 | 240 | 39.65% |
| SCO240621P00016000 | 2024-05-21 10:14AM EDT | 16.00 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 3 | 357 | 39.26% |
| SCO240621P00017000 | 2024-05-17 1:31PM EDT | 17.00 | 1.15 | 0.90 | 1.05 | 0.00 | - | 28 | 109 | 41.31% |
| SCO240621P00018000 | 2024-05-14 3:45PM EDT | 18.00 | 1.50 | 1.65 | 1.80 | 0.00 | - | 2 | 43 | 44.53% |
| SCO240621P00019000 | 2024-05-17 12:49PM EDT | 19.00 | 2.75 | 2.55 | 2.70 | 0.00 | - | 1 | 10 | 50.98% |
| SCO240621P00020000 | 2024-05-01 11:38AM EDT | 20.00 | 3.50 | 3.50 | 3.70 | 0.00 | - | 1 | 1 | 53.13% |
| SCO240621P00021000 | 2024-05-07 1:01PM EDT | 21.00 | 4.50 | 2.90 | 4.70 | 0.00 | - | 192 | 129 | 72.07% |
© 2024 Yahoo. All rights reserved.