UK markets closed
NIKKEI 225
39,038.16 +354.23 (+0.92%) HANG SENG
18,366.95 -109.85 (-0.59%) CRUDE OIL
77.86 +2.33 (+3.08%) GOLD FUTURES
2,326.40 +1.40 (+0.06%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,571.36 -121.55 (-0.22%)
ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO250117C00005000 | 2023-09-19 12:31PM EDT | 5.00 | 11.30 | 10.70 | 11.20 | 0.00 | - | - | 0 | 0.00% |
| SCO250117C00010000 | 2024-05-03 12:07PM EDT | 10.00 | 6.80 | 5.10 | 9.00 | 0.00 | - | 1 | 53 | 122.51% |
| SCO250117C00011000 | 2024-04-17 12:35PM EDT | 11.00 | 5.40 | 3.40 | 7.00 | 0.00 | - | 22 | 20 | 77.98% |
| SCO250117C00012000 | 2024-06-03 11:10AM EDT | 12.00 | 6.30 | 3.20 | 6.90 | 0.00 | - | 2 | 20 | 92.33% |
| SCO250117C00013000 | 2024-04-18 3:39PM EDT | 13.00 | 4.20 | 4.10 | 4.30 | 0.00 | - | 3 | 2 | 37.74% |
| SCO250117C00014000 | 2024-04-25 1:42PM EDT | 14.00 | 3.31 | 4.00 | 4.20 | 0.00 | - | 1 | 22 | 50.73% |
| SCO250117C00015000 | 2024-06-03 2:15PM EDT | 15.00 | 4.20 | 1.45 | 3.60 | 0.00 | - | 1 | 68 | 52.27% |
| SCO250117C00016000 | 2024-06-03 10:33AM EDT | 16.00 | 3.60 | 0.95 | 2.90 | 0.00 | - | 11 | 56 | 48.24% |
| SCO250117C00017000 | 2024-06-05 11:07AM EDT | 17.00 | 2.40 | 2.25 | 3.20 | -1.20 | -25.00% | 15 | 27 | 53.54% |
| SCO250117C00018000 | 2024-05-24 10:02AM EDT | 18.00 | 2.50 | 1.85 | 4.00 | 0.00 | - | 1 | 51 | 64.70% |
| SCO250117C00019000 | 2024-06-06 12:48PM EDT | 19.00 | 2.30 | 1.55 | 3.50 | 0.00 | - | 1 | 17 | 63.38% |
| SCO250117C00020000 | 2024-06-10 12:58PM EDT | 20.00 | 1.30 | 1.40 | 1.65 | -0.54 | -29.35% | 45 | 87 | 52.15% |
| SCO250117C00021000 | 2024-06-06 11:38AM EDT | 21.00 | 1.90 | 1.10 | 3.10 | 0.00 | - | 1 | 111 | 65.87% |
| SCO250117C00022000 | 2024-05-08 2:33PM EDT | 22.00 | 1.50 | 1.45 | 1.80 | 0.00 | - | 10 | 38 | 61.04% |
| SCO250117C00023000 | 2024-06-03 3:49PM EDT | 23.00 | 1.66 | 0.85 | 1.20 | 0.00 | - | 5 | 32 | 52.44% |
| SCO250117C00024000 | 2024-04-22 9:44AM EDT | 24.00 | 1.24 | 1.00 | 3.70 | 0.00 | - | 10 | 25 | 83.40% |
| SCO250117C00025000 | 2024-06-06 11:14AM EDT | 25.00 | 1.28 | 0.80 | 1.00 | 0.00 | - | 1 | 236 | 56.45% |
| SCO250117C00026000 | 2024-05-20 9:30AM EDT | 26.00 | 0.90 | 0.50 | 0.90 | 0.00 | - | 1 | 86 | 54.44% |
| SCO250117C00027000 | 2024-06-03 3:49PM EDT | 27.00 | 1.26 | 0.00 | 0.85 | 0.00 | - | 5 | 13 | 61.13% |
| SCO250117C00028000 | 2024-06-04 3:55PM EDT | 28.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 61.23% |
| SCO250117C00029000 | 2024-06-04 9:38AM EDT | 29.00 | 1.15 | 0.00 | 0.70 | 0.00 | - | 1 | 30 | 51.27% |
| SCO250117C00030000 | 2024-04-30 3:36PM EDT | 30.00 | 0.76 | 0.65 | 0.85 | 0.00 | - | 8 | 33 | 66.11% |
| SCO250117C00031000 | 2024-03-22 1:09PM EDT | 31.00 | 1.05 | 0.70 | 0.80 | 0.00 | - | 5 | 6 | 68.41% |
| SCO250117C00032000 | 2024-06-05 1:39PM EDT | 32.00 | 0.70 | 0.30 | 0.60 | 0.00 | - | 500 | 520 | 61.18% |
| SCO250117C00033000 | 2024-03-11 9:36AM EDT | 33.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 34 | 92 | 25.00% |
| SCO250117C00034000 | 2023-10-30 2:23PM EDT | 34.00 | 2.85 | 2.55 | 3.00 | 0.00 | - | 3 | 3 | 120.31% |
| SCO250117C00035000 | 2024-03-14 1:30PM EDT | 35.00 | 0.89 | 0.50 | 0.60 | 0.00 | - | 1 | 13 | 70.31% |
| SCO250117C00036000 | 2023-09-27 3:16PM EDT | 36.00 | 2.20 | 2.40 | 2.60 | 0.00 | - | 16 | 8 | 119.04% |
| SCO250117C00037000 | 2024-03-04 10:36AM EDT | 37.00 | 0.95 | 0.35 | 0.55 | 0.00 | - | 4 | 41 | 70.22% |
| SCO250117C00038000 | 2024-06-04 10:35AM EDT | 38.00 | 0.65 | 0.15 | 0.45 | 0.00 | - | 32 | 101 | 65.53% |
| SCO250117C00040000 | 2024-05-23 3:48PM EDT | 40.00 | 0.53 | 0.10 | 0.40 | 0.00 | - | 152 | 268 | 66.02% |
| SCO250117C00045000 | 2024-06-05 11:19AM EDT | 45.00 | 0.31 | 0.10 | 0.35 | -0.10 | -24.39% | 1 | 3,725 | 71.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO250117P00010000 | 2024-05-23 9:47AM EDT | 10.00 | 0.21 | 0.05 | 0.60 | 0.00 | - | 16 | 40 | 56.45% |
| SCO250117P00011000 | 2024-05-28 10:37AM EDT | 11.00 | 0.35 | 0.10 | 0.65 | 0.00 | - | 8 | 21 | 50.49% |
| SCO250117P00012000 | 2024-06-04 3:57PM EDT | 12.00 | 0.33 | 0.25 | 0.60 | 0.00 | - | 1 | 37 | 50.64% |
| SCO250117P00013000 | 2024-06-04 3:50PM EDT | 13.00 | 0.50 | 0.50 | 0.85 | 0.00 | - | 1 | 306 | 49.61% |
| SCO250117P00014000 | 2024-06-03 2:17PM EDT | 14.00 | 0.85 | 0.80 | 1.20 | 0.00 | - | 1 | 141 | 49.56% |
| SCO250117P00015000 | 2024-06-03 2:16PM EDT | 15.00 | 1.22 | 1.20 | 1.90 | 0.00 | - | 3 | 103 | 55.52% |
| SCO250117P00016000 | 2024-06-10 10:35AM EDT | 16.00 | 1.71 | 1.75 | 3.30 | -0.59 | -25.65% | 1 | 38 | 57.86% |
| SCO250117P00017000 | 2024-04-17 12:28PM EDT | 17.00 | 3.60 | 2.85 | 3.20 | 0.00 | - | 5 | 15 | 56.47% |
| SCO250117P00018000 | 2024-05-16 1:32PM EDT | 18.00 | 3.55 | 2.95 | 3.20 | 0.00 | - | 1 | 30 | 47.97% |
| SCO250117P00019000 | 2024-04-17 12:25PM EDT | 19.00 | 5.10 | 4.30 | 4.60 | 0.00 | - | 5 | 48 | 59.11% |
| SCO250117P00020000 | 2024-06-04 9:45AM EDT | 20.00 | 3.90 | 4.40 | 6.10 | 0.00 | - | 1 | 79 | 60.89% |
| SCO250117P00021000 | 2024-04-17 11:58AM EDT | 21.00 | 6.80 | 5.90 | 6.10 | 0.00 | - | 1 | 12 | 61.04% |
| SCO250117P00024000 | 2024-03-07 3:33PM EDT | 24.00 | 8.30 | 7.80 | 10.80 | 0.00 | - | 2 | 15 | 79.52% |
| SCO250117P00025000 | 2024-06-04 10:12AM EDT | 25.00 | 7.70 | 7.10 | 10.80 | 0.00 | - | 30 | 93 | 54.05% |
| SCO250117P00026000 | 2023-12-20 3:04PM EDT | 26.00 | 10.00 | 7.70 | 11.90 | 0.00 | - | 2 | 7 | 53.13% |
| SCO250117P00033000 | 2024-02-08 3:34PM EDT | 33.00 | 16.30 | 15.60 | 18.50 | 0.00 | - | - | 2 | 76.86% |
| SCO250117P00035000 | 2023-05-23 9:52AM EDT | 35.00 | 17.80 | 15.50 | 17.30 | 0.00 | - | - | 0 | 0.00% |
| SCO250117P00038000 | 2024-02-26 2:15PM EDT | 38.00 | 20.70 | 19.70 | 24.50 | 0.00 | - | 7 | 4 | 87.65% |
| SCO250117P00045000 | 2024-04-10 10:30AM EDT | 45.00 | 29.70 | 25.70 | 29.90 | 0.00 | - | 10 | 0 | 118.51% |
© 2024 Yahoo. All rights reserved.