ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO260116C00005000 | 2024-05-16 1:09PM EDT | 5.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCO260116C00007000 | 2024-05-16 12:32PM EDT | 7.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCO260116C00008000 | 2024-02-02 10:57AM EDT | 8.00 | 12.50 | 7.60 | 12.50 | 0.00 | - | 4 | 2 | 90.38% |
| SCO260116C00009000 | 2024-02-15 3:02PM EDT | 9.00 | 9.90 | 8.20 | 8.70 | 0.00 | - | 1 | 1 | 66.02% |
| SCO260116C00015000 | 2024-05-01 12:43PM EDT | 15.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SCO260116C00016000 | 2024-04-19 10:25AM EDT | 16.00 | 4.80 | 2.15 | 5.50 | 0.00 | - | 1 | 3 | 69.26% |
| SCO260116C00017000 | 2024-05-23 1:04PM EDT | 17.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SCO260116C00018000 | 2024-05-20 12:00PM EDT | 18.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SCO260116C00019000 | 2024-03-18 3:21PM EDT | 19.00 | 4.60 | 3.90 | 4.30 | 0.00 | - | 4 | 24 | 62.79% |
| SCO260116C00020000 | 2024-05-17 1:02PM EDT | 20.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SCO260116C00021000 | 2024-02-26 1:50PM EDT | 21.00 | 5.60 | 3.80 | 4.30 | 0.00 | - | 5 | 10 | 68.31% |
| SCO260116C00022000 | 2024-03-11 1:17PM EDT | 22.00 | 5.20 | 3.00 | 3.50 | 0.00 | - | 2 | 2 | 61.21% |
| SCO260116C00023000 | 2024-02-23 11:00AM EDT | 23.00 | 5.46 | 3.70 | 4.40 | 0.00 | - | 3 | 4 | 73.51% |
| SCO260116C00024000 | 2023-11-14 2:35PM EDT | 24.00 | 6.60 | 5.70 | 8.00 | 0.00 | - | 10 | 10 | 111.38% |
| SCO260116C00025000 | 2024-04-16 3:40PM EDT | 25.00 | 2.90 | 2.70 | 3.40 | 0.00 | - | 1 | 8 | 65.77% |
| SCO260116C00027000 | 2024-03-28 9:45AM EDT | 27.00 | 3.20 | 2.30 | 3.10 | 0.00 | - | 1 | 1 | 65.41% |
| SCO260116C00030000 | 2024-05-15 2:33PM EDT | 30.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCO260116C00035000 | 2024-05-22 9:33AM EDT | 35.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO260116P00008000 | 2024-04-17 11:27AM EDT | 8.00 | 0.75 | 0.20 | 0.75 | 0.00 | - | 10 | 0 | 57.81% |
| SCO260116P00009000 | 2024-05-15 1:19PM EDT | 9.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCO260116P00010000 | 2024-03-12 11:21AM EDT | 10.00 | 1.46 | 1.45 | 1.65 | 0.00 | - | 1 | 2 | 60.23% |
| SCO260116P00011000 | 2024-04-04 3:56PM EDT | 11.00 | 2.20 | 1.20 | 1.75 | 0.00 | - | 1 | 3 | 51.00% |
| SCO260116P00012000 | 2024-03-18 1:15PM EDT | 12.00 | 2.55 | 2.35 | 2.60 | 0.00 | - | 1 | 3 | 60.35% |
| SCO260116P00013000 | 2024-02-27 2:34PM EDT | 13.00 | 3.10 | 2.80 | 3.20 | 0.00 | - | - | 1 | 60.35% |
| SCO260116P00014000 | 2024-05-06 1:45PM EDT | 14.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SCO260116P00015000 | 2024-02-29 11:30AM EDT | 15.00 | 4.22 | 4.00 | 4.60 | 0.00 | - | 1 | 29 | 62.21% |
| SCO260116P00016000 | 2024-05-01 12:39PM EDT | 16.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| SCO260116P00017000 | 2024-05-08 12:10PM EDT | 17.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCO260116P00019000 | 2024-02-23 11:00AM EDT | 19.00 | 6.81 | 6.60 | 8.30 | 0.00 | - | 3 | 5 | 67.58% |
| SCO260116P00020000 | 2024-02-02 11:23AM EDT | 20.00 | 7.30 | 7.70 | 8.10 | 0.00 | - | 30 | 30 | 63.94% |
| SCO260116P00021000 | 2024-05-03 2:30PM EDT | 21.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.