ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 126.86% |
| SCO240719C00012000 | 2024-05-22 9:33AM EDT | 12.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 22 | 51 | 0.00% |
| SCO240719C00013000 | 2024-04-25 3:43PM EDT | 13.00 | 2.70 | 2.20 | 6.10 | 0.00 | - | 3 | 12 | 107.62% |
| SCO240719C00014000 | 2024-05-07 1:01PM EDT | 14.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 21 | 33 | 0.00% |
| SCO240719C00015000 | 2024-05-24 1:58PM EDT | 15.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 31 | 77 | 0.00% |
| SCO240719C00016000 | 2024-05-28 9:36AM EDT | 16.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 240 | 0.00% |
| SCO240719C00017000 | 2024-05-28 3:34PM EDT | 17.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 10 | 384 | 6.25% |
| SCO240719C00018000 | 2024-05-22 11:55AM EDT | 18.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 159 | 6.25% |
| SCO240719C00019000 | 2024-05-28 11:47AM EDT | 19.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| SCO240719C00020000 | 2024-05-28 2:49PM EDT | 20.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 68 | 12.50% |
| SCO240719C00021000 | 2024-05-22 10:07AM EDT | 21.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 12.50% |
| SCO240719C00022000 | 2024-05-24 1:13PM EDT | 22.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| SCO240719C00023000 | 2024-05-22 3:29PM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 45 | 25.00% |
| SCO240719C00024000 | 2024-03-18 3:07PM EDT | 24.00 | 0.37 | 0.20 | 0.30 | 0.00 | - | 3 | 4 | 80.27% |
| SCO240719C00025000 | 2024-05-24 11:41AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| SCO240719C00026000 | 2024-04-12 9:30AM EDT | 26.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 10 | 10 | 81.05% |
| SCO240719C00027000 | 2024-05-01 11:02AM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 25.00% |
| SCO240719C00029000 | 2024-05-22 3:49PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| SCO240719C00030000 | 2024-05-09 11:39AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| SCO240719C00035000 | 2024-05-15 11:31AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 50.00% |
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 | 296.88% |
| SCO240719P00010000 | 2024-04-12 1:22PM EDT | 10.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 80.86% |
| 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 | 127.15% |
| SCO240719P00013000 | 2024-04-12 11:11AM EDT | 13.00 | 0.75 | 0.05 | 0.15 | 0.00 | - | 3 | 6 | 47.07% |
| SCO240719P00014000 | 2024-05-28 2:02PM EDT | 14.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 12.50% |
| SCO240719P00015000 | 2024-05-23 2:03PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 6.25% |
| SCO240719P00016000 | 2024-05-28 11:57AM EDT | 16.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6 | 91 | 0.20% |
| SCO240719P00017000 | 2024-05-28 9:42AM EDT | 17.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 0.00% |
| SCO240719P00018000 | 2024-05-28 9:36AM EDT | 18.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| SCO240719P00019000 | 2024-05-24 12:53PM EDT | 19.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| SCO240719P00020000 | 2024-05-24 9:45AM EDT | 20.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| SCO240719P00021000 | 2024-05-28 1:56PM EDT | 21.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| SCO240719P00022000 | 2024-05-03 11:42AM EDT | 22.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SCO240719P00023000 | 2024-03-05 1:25PM EDT | 23.00 | 5.80 | 6.20 | 9.00 | 0.00 | - | 3 | 19 | 99.02% |
| SCO240719P00024000 | 2024-03-06 3:42PM EDT | 24.00 | 6.90 | 7.30 | 11.30 | 0.00 | - | 5 | 11 | 141.41% |
| SCO240719P00025000 | 2024-05-07 10:43AM EDT | 25.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SCO240719P00029000 | 2024-03-15 1:18PM EDT | 29.00 | 12.47 | 11.70 | 16.50 | 0.00 | - | 1 | 1 | 162.01% |
| SCO240719P00030000 | 2024-03-07 1:52PM EDT | 30.00 | 12.80 | 12.80 | 17.50 | 0.00 | - | 26 | 31 | 169.73% |
© 2024 Yahoo. All rights reserved.