ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240621C00011000 | 2024-02-01 3:23PM EDT | 11.00 | 16.29 | 17.70 | 21.40 | 0.00 | - | 3 | 6 | 0.00% |
| UCO240621C00012000 | 2023-11-01 1:48PM EDT | 12.00 | 20.00 | 14.90 | 18.90 | 0.00 | - | 1 | 1 | 0.00% |
| UCO240621C00013000 | 2024-03-08 3:45PM EDT | 13.00 | 16.57 | 20.10 | 24.70 | 0.00 | - | 2 | 4 | 457.81% |
| UCO240621C00014000 | 2024-03-15 2:00PM EDT | 14.00 | 17.83 | 19.10 | 23.50 | 0.00 | - | - | 1 | 419.92% |
| UCO240621C00015000 | 2024-03-14 9:30AM EDT | 15.00 | 16.20 | 18.10 | 21.70 | 0.00 | - | 3 | 29 | 364.75% |
| UCO240621C00016000 | 2023-07-27 1:41PM EDT | 16.00 | 14.50 | 15.20 | 15.60 | 0.00 | - | 1 | 1 | 0.00% |
| UCO240621C00017000 | 2024-04-12 3:31PM EDT | 17.00 | 18.17 | 13.30 | 14.50 | 0.00 | - | 1 | 7 | 0.00% |
| UCO240621C00018000 | 2024-04-23 3:18PM EDT | 18.00 | 15.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UCO240621C00019000 | 2024-02-27 10:51AM EDT | 19.00 | 11.00 | 12.10 | 15.90 | 0.00 | - | 1 | 25 | 145.70% |
| UCO240621C00020000 | 2024-05-22 9:33AM EDT | 20.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| UCO240621C00021000 | 2024-05-06 9:31AM EDT | 21.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UCO240621C00022000 | 2024-04-18 3:22PM EDT | 22.00 | 11.48 | 10.10 | 12.30 | 0.00 | - | 1 | 26 | 129.30% |
| UCO240621C00023000 | 2024-05-17 1:45PM EDT | 23.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UCO240621C00024000 | 2024-05-17 2:09PM EDT | 24.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UCO240621C00025000 | 2024-05-28 2:34PM EDT | 25.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| UCO240621C00026000 | 2024-05-24 2:22PM EDT | 26.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UCO240621C00027000 | 2024-05-28 2:29PM EDT | 27.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UCO240621C00027500 | 2024-05-24 11:46AM EDT | 27.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UCO240621C00028000 | 2024-05-28 12:34PM EDT | 28.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UCO240621C00029000 | 2024-05-28 3:21PM EDT | 29.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| UCO240621C00029500 | 2024-05-23 9:53AM EDT | 29.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UCO240621C00030000 | 2024-05-28 3:43PM EDT | 30.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UCO240621C00030500 | 2024-05-24 3:35PM EDT | 30.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UCO240621C00031000 | 2024-05-28 3:41PM EDT | 31.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| UCO240621C00031500 | 2024-05-28 9:51AM EDT | 31.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UCO240621C00032000 | 2024-05-28 2:54PM EDT | 32.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UCO240621C00032500 | 2024-05-28 3:23PM EDT | 32.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| UCO240621C00033000 | 2024-05-28 3:36PM EDT | 33.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| UCO240621C00033500 | 2024-05-22 3:15PM EDT | 33.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| UCO240621C00034000 | 2024-05-28 2:57PM EDT | 34.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| UCO240621C00034500 | 2024-05-28 2:32PM EDT | 34.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UCO240621C00035000 | 2024-05-28 2:39PM EDT | 35.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| UCO240621C00035500 | 2024-05-28 10:48AM EDT | 35.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UCO240621C00036000 | 2024-05-28 3:19PM EDT | 36.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UCO240621C00037000 | 2024-05-28 2:11PM EDT | 37.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UCO240621C00038000 | 2024-05-20 12:22PM EDT | 38.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UCO240621C00039000 | 2024-05-13 2:43PM EDT | 39.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UCO240621C00040000 | 2024-05-28 11:35AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UCO240621C00041000 | 2024-05-15 11:49AM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UCO240621C00042000 | 2024-05-07 3:00PM EDT | 42.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UCO240621C00043000 | 2024-04-26 2:39PM EDT | 43.00 | 0.36 | 0.00 | 0.55 | 0.00 | - | 1 | 15 | 76.76% |
| UCO240621C00044000 | 2024-04-16 1:30PM EDT | 44.00 | 0.90 | 0.05 | 0.20 | 0.00 | - | 3 | 16 | 68.56% |
| UCO240621C00045000 | 2024-05-10 10:40AM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UCO240621C00046000 | 2024-04-19 11:45AM EDT | 46.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 105 | 110 | 73.44% |
| UCO240621C00047000 | 2024-03-22 2:39PM EDT | 47.00 | 0.23 | 0.25 | 0.85 | 0.00 | - | 7 | 14 | 112.01% |
| UCO240621C00048000 | 2024-04-22 9:42AM EDT | 48.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 3 | 18 | 98.24% |
| UCO240621C00049000 | 2024-04-25 3:41PM EDT | 49.00 | 0.19 | 0.00 | 0.55 | 0.00 | - | 5 | 9 | 102.15% |
| UCO240621C00050000 | 2024-04-22 11:07AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UCO240621C00051000 | 2024-04-01 3:39PM EDT | 51.00 | 0.19 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 115.43% |
| UCO240621C00052000 | 2024-04-10 2:07PM EDT | 52.00 | 0.32 | 0.00 | 0.55 | 0.00 | - | 3 | 25 | 112.99% |
| UCO240621C00053000 | 2024-04-18 11:00AM EDT | 53.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 17 | 92.19% |
| UCO240621C00054000 | 2024-05-17 3:56PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| UCO240621C00055000 | 2024-05-28 3:50PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| UCO240621C00056000 | 2024-05-21 2:54PM EDT | 56.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240621P00011000 | 2023-06-05 9:48AM EDT | 11.00 | 0.96 | 0.75 | 0.95 | 0.00 | - | 4 | 4 | 348.05% |
| UCO240621P00012000 | 2024-03-12 10:56AM EDT | 12.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 239.06% |
| UCO240621P00013000 | 2024-02-02 12:51PM EDT | 13.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 60 | 281.05% |
| UCO240621P00014000 | 2024-02-02 12:51PM EDT | 14.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 2 | 100 | 302.73% |
| UCO240621P00015000 | 2024-02-06 11:48AM EDT | 15.00 | 0.27 | 0.05 | 0.20 | 0.00 | - | 1 | 228 | 166.41% |
| UCO240621P00016000 | 2024-02-06 12:48PM EDT | 16.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| UCO240621P00017000 | 2024-04-29 9:30AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UCO240621P00018000 | 2024-05-28 9:47AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UCO240621P00019000 | 2024-05-06 1:29PM EDT | 19.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UCO240621P00020000 | 2024-05-10 9:56AM EDT | 20.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UCO240621P00021000 | 2024-03-01 2:57PM EDT | 21.00 | 0.51 | 0.05 | 0.50 | 0.00 | - | 1 | 11 | 120.70% |
| UCO240621P00022000 | 2024-05-02 10:52AM EDT | 22.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UCO240621P00023000 | 2024-03-08 4:03PM EDT | 23.00 | 0.80 | 0.10 | 0.55 | 0.00 | - | 1 | 53 | 104.69% |
| UCO240621P00024000 | 2024-05-28 3:59PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UCO240621P00025000 | 2024-05-22 2:00PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UCO240621P00026000 | 2024-05-23 11:04AM EDT | 26.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| UCO240621P00027000 | 2024-05-28 2:54PM EDT | 27.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UCO240621P00027500 | 2024-05-24 1:05PM EDT | 27.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| UCO240621P00028000 | 2024-05-28 1:48PM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| UCO240621P00028500 | 2024-05-28 11:08AM EDT | 28.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UCO240621P00029000 | 2024-05-28 2:39PM EDT | 29.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UCO240621P00029500 | 2024-05-24 3:59PM EDT | 29.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| UCO240621P00030000 | 2024-05-28 3:59PM EDT | 30.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| UCO240621P00031000 | 2024-05-28 3:57PM EDT | 31.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| UCO240621P00031500 | 2024-05-24 2:51PM EDT | 31.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| UCO240621P00032000 | 2024-05-28 3:02PM EDT | 32.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| UCO240621P00032500 | 2024-05-21 12:02PM EDT | 32.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| UCO240621P00033000 | 2024-05-21 10:38AM EDT | 33.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UCO240621P00034000 | 2024-05-15 12:09PM EDT | 34.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UCO240621P00035000 | 2024-05-23 3:37PM EDT | 35.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UCO240621P00036000 | 2024-04-12 11:09AM EDT | 36.00 | 2.90 | 4.90 | 6.80 | 0.00 | - | 1 | 4 | 113.87% |
| UCO240621P00040000 | 2024-04-23 3:53PM EDT | 40.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| UCO240621P00041000 | 2024-05-23 1:08PM EDT | 41.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UCO240621P00042000 | 2023-01-03 3:09PM EDT | 42.00 | 19.50 | 17.50 | 18.70 | 0.00 | - | - | 1 | 351.46% |
| UCO240621P00048000 | 2023-10-17 3:25PM EDT | 48.00 | 16.20 | 20.30 | 21.30 | 0.00 | - | - | 1 | 290.48% |
| UCO240621P00050000 | 2023-09-20 2:56PM EDT | 50.00 | 16.00 | 16.90 | 17.80 | 0.00 | - | 16 | 5 | 78.13% |
| UCO240621P00054000 | 2023-12-05 11:35AM EDT | 54.00 | 26.00 | 25.60 | 27.40 | 0.00 | - | 1 | 2 | 312.16% |
| UCO240621P00055000 | 2024-01-03 3:07PM EDT | 55.00 | 27.95 | 26.50 | 29.80 | 0.00 | - | 5 | 3 | 336.62% |
| UCO240621P00056000 | 2023-10-12 9:45AM EDT | 56.00 | 24.50 | 26.30 | 26.80 | 0.00 | - | 10 | 15 | 259.08% |
© 2024 Yahoo. All rights reserved.