UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.14 -2.79 (-3.41%) GOLD FUTURES
2,329.00 +26.10 (+1.13%) DOW
38,090.58 +274.66 (+0.73%) Bitcoin GBP
45,817.26 -2,232.12 (-4.65%)
ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240503C00026000 | 2024-04-10 9:48AM EDT | 26.00 | 8.80 | 5.20 | 5.40 | 0.00 | - | - | 1 | 141.41% |
| UCO240503C00028000 | 2024-04-23 2:57PM EDT | 28.00 | 5.79 | 3.20 | 3.40 | 0.00 | - | 1 | 2 | 94.92% |
| UCO240503C00030000 | 2024-05-01 12:01PM EDT | 30.00 | 1.40 | 1.30 | 1.50 | -1.82 | -56.52% | 80 | 38 | 59.38% |
| UCO240503C00030500 | 2024-05-01 10:45AM EDT | 30.50 | 1.80 | 0.95 | 1.05 | -1.60 | -47.06% | 10 | 10 | 54.49% |
| UCO240503C00031000 | 2024-05-01 1:52PM EDT | 31.00 | 0.55 | 0.60 | 0.70 | -1.46 | -72.64% | 31 | 18 | 54.30% |
| UCO240503C00031500 | 2024-05-01 1:53PM EDT | 31.50 | 0.30 | 0.35 | 0.45 | -1.02 | -77.27% | 31 | 17 | 52.93% |
| UCO240503C00032000 | 2024-05-01 2:02PM EDT | 32.00 | 0.25 | 0.15 | 0.25 | -0.95 | -79.17% | 194 | 53 | 50.00% |
| UCO240503C00032500 | 2024-05-01 12:20PM EDT | 32.50 | 0.15 | 0.05 | 0.15 | -0.75 | -83.33% | 10 | 29 | 51.37% |
| UCO240503C00033000 | 2024-05-01 12:17PM EDT | 33.00 | 0.08 | 0.05 | 0.10 | -0.46 | -85.19% | 40 | 317 | 50.39% |
| UCO240503C00033500 | 2024-05-01 11:05AM EDT | 33.50 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 428 | 229 | 54.30% |
| UCO240503C00034000 | 2024-05-01 1:07PM EDT | 34.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 16 | 616 | 68.75% |
| UCO240503C00034500 | 2024-05-01 2:16PM EDT | 34.50 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 20 | 779 | 61.72% |
| UCO240503C00035000 | 2024-05-01 1:25PM EDT | 35.00 | 0.01 | 0.00 | 0.20 | -0.09 | -90.00% | 22 | 199 | 91.41% |
| UCO240503C00035500 | 2024-05-01 10:37AM EDT | 35.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 121 | 145.51% |
| UCO240503C00036000 | 2024-05-01 10:30AM EDT | 36.00 | 0.04 | 0.00 | 0.15 | -0.01 | -20.00% | 2 | 522 | 100.78% |
| UCO240503C00036500 | 2024-05-01 12:41PM EDT | 36.50 | 0.05 | 0.00 | 0.20 | -0.32 | -86.49% | 1 | 74 | 114.84% |
| UCO240503C00037000 | 2024-04-30 1:04PM EDT | 37.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 5 | 518 | 213.48% |
| UCO240503C00038000 | 2024-04-29 10:17AM EDT | 38.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 170.31% |
| UCO240503C00038500 | 2024-04-19 2:02PM EDT | 38.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | 10 | 21 | 241.80% |
| UCO240503C00039000 | 2024-04-24 10:06AM EDT | 39.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 75 | 250.78% |
| UCO240503C00039500 | 2024-04-19 9:53AM EDT | 39.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 7 | 259.38% |
| UCO240503C00040000 | 2024-04-29 9:53AM EDT | 40.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 40 | 41 | 267.97% |
| UCO240503C00040500 | 2024-04-17 3:39PM EDT | 40.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 21 | 276.17% |
| UCO240503C00041500 | 2024-04-17 11:03AM EDT | 41.50 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 292.19% |
| UCO240503C00042000 | 2024-04-26 10:30AM EDT | 42.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 351.56% |
| UCO240503C00045000 | 2024-04-17 9:36AM EDT | 45.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | - | 2 | 388.09% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240503P00025000 | 2024-04-23 10:42AM EDT | 25.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | - | 1 | 269.14% |
| UCO240503P00026500 | 2024-04-23 10:53AM EDT | 26.50 | 0.06 | 0.00 | 0.85 | 0.00 | - | - | 1 | 184.77% |
| UCO240503P00028500 | 2024-04-22 10:10AM EDT | 28.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 5 | 65.23% |
| UCO240503P00029500 | 2024-04-09 9:30AM EDT | 29.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 54.69% |
| UCO240503P00030000 | 2024-05-01 1:26PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 4 | 13 | 49.41% |
| UCO240503P00030500 | 2024-05-01 2:41PM EDT | 30.50 | 0.25 | 0.15 | 0.25 | +0.20 | +400.00% | 47 | 11 | 46.48% |
| UCO240503P00031000 | 2024-05-01 2:14PM EDT | 31.00 | 0.45 | 0.30 | 0.45 | +0.35 | +350.00% | 41 | 15 | 47.27% |
| UCO240503P00031500 | 2024-05-01 2:14PM EDT | 31.50 | 0.78 | 0.55 | 0.65 | +0.68 | +680.00% | 17 | 36 | 41.21% |
| UCO240503P00032000 | 2024-05-01 2:14PM EDT | 32.00 | 1.09 | 0.85 | 0.95 | +0.94 | +626.67% | 294 | 329 | 35.74% |
| UCO240503P00032500 | 2024-05-01 11:19AM EDT | 32.50 | 1.00 | 1.25 | 1.40 | +0.65 | +185.71% | 206 | 180 | 39.84% |
| UCO240503P00033000 | 2024-05-01 11:22AM EDT | 33.00 | 1.45 | 1.65 | 1.80 | +1.04 | +253.66% | 25 | 392 | 0.00% |
| UCO240503P00033500 | 2024-05-01 10:36AM EDT | 33.50 | 1.22 | 2.15 | 2.30 | +0.78 | +177.27% | 3 | 320 | 0.00% |
| UCO240503P00034000 | 2024-05-01 10:57AM EDT | 34.00 | 2.10 | 2.65 | 2.75 | +0.95 | +82.61% | 2 | 741 | 0.00% |
| UCO240503P00034500 | 2024-05-01 1:51PM EDT | 34.50 | 3.40 | 3.10 | 3.30 | +2.40 | +240.00% | 15 | 79 | 0.00% |
| UCO240503P00035000 | 2024-04-30 3:21PM EDT | 35.00 | 2.05 | 3.60 | 3.80 | 0.00 | - | 7 | 62 | 0.00% |
| UCO240503P00035500 | 2024-04-30 2:05PM EDT | 35.50 | 2.35 | 4.10 | 4.30 | 0.00 | - | 2 | 67 | 0.00% |
| UCO240503P00036000 | 2024-04-16 11:42AM EDT | 36.00 | 1.85 | 4.60 | 4.80 | 0.00 | - | 3 | 4 | 0.00% |
| UCO240503P00036500 | 2024-04-29 3:58PM EDT | 36.50 | 2.85 | 5.10 | 5.30 | 0.00 | - | 4 | 4 | 0.00% |
| UCO240503P00037000 | 2024-04-25 2:30PM EDT | 37.00 | 2.95 | 5.60 | 5.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.