ProShares Ultra Bloomberg Crude Oil (UCO)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240719C00015000 | 2024-04-04 2:02PM EDT | 15.00 | 20.00 | 15.90 | 18.30 | 0.00 | - | 10 | 6 | 159.77% |
| UCO240719C00020000 | 2024-05-24 9:38AM EDT | 20.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UCO240719C00021000 | 2024-03-15 9:30AM EDT | 21.00 | 11.07 | 13.00 | 16.70 | 0.00 | - | 36 | 36 | 195.70% |
| UCO240719C00022000 | 2024-05-10 3:36PM EDT | 22.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UCO240719C00023000 | 2024-04-09 12:57PM EDT | 23.00 | 11.80 | 9.00 | 9.40 | 0.00 | - | 1 | 3 | 0.00% |
| UCO240719C00024000 | 2024-05-28 11:06AM EDT | 24.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UCO240719C00025000 | 2024-05-28 3:00PM EDT | 25.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| UCO240719C00026000 | 2024-05-22 10:15AM EDT | 26.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| UCO240719C00027000 | 2024-05-17 3:48PM EDT | 27.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
| UCO240719C00028000 | 2024-05-28 2:29PM EDT | 28.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 83 | 0.00% |
| UCO240719C00029000 | 2024-05-13 11:02AM EDT | 29.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UCO240719C00030000 | 2024-05-28 1:29PM EDT | 30.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UCO240719C00031000 | 2024-05-28 1:20PM EDT | 31.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 7 | 163 | 0.00% |
| UCO240719C00032000 | 2024-05-28 3:58PM EDT | 32.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UCO240719C00033000 | 2024-05-28 3:58PM EDT | 33.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 50 | 1,587 | 0.78% |
| UCO240719C00034000 | 2024-05-28 3:59PM EDT | 34.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| UCO240719C00035000 | 2024-05-28 2:46PM EDT | 35.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 19 | 202 | 6.25% |
| UCO240719C00036000 | 2024-05-28 2:11PM EDT | 36.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| UCO240719C00037000 | 2024-05-28 9:38AM EDT | 37.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| UCO240719C00038000 | 2024-05-23 9:55AM EDT | 38.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UCO240719C00039000 | 2024-05-24 9:51AM EDT | 39.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UCO240719C00040000 | 2024-05-28 10:07AM EDT | 40.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 558 | 12.50% |
| UCO240719C00041000 | 2024-05-28 2:44PM EDT | 41.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| UCO240719C00045000 | 2024-05-20 9:59AM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 80 | 25.00% |
| UCO240719C00050000 | 2024-05-22 9:35AM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 98 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240719P00015000 | 2024-05-06 10:01AM EDT | 15.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
| UCO240719P00020000 | 2024-03-18 10:04AM EDT | 20.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 10 | 89.26% |
| UCO240719P00021000 | 2024-02-23 4:52PM EDT | 21.00 | 0.90 | 0.25 | 0.40 | 0.00 | - | 1 | 1 | 85.35% |
| UCO240719P00022000 | 2024-05-28 12:14PM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 203 | 25.00% |
| UCO240719P00023000 | 2024-05-23 2:37PM EDT | 23.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UCO240719P00024000 | 2024-04-02 10:36AM EDT | 24.00 | 0.41 | 0.35 | 0.50 | 0.00 | - | 3 | 22 | 69.34% |
| UCO240719P00025000 | 2024-05-23 2:07PM EDT | 25.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UCO240719P00026000 | 2024-05-23 2:25PM EDT | 26.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 12.50% |
| UCO240719P00027000 | 2024-05-28 3:25PM EDT | 27.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UCO240719P00028000 | 2024-05-24 2:59PM EDT | 28.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 12.50% |
| UCO240719P00029000 | 2024-05-28 2:11PM EDT | 29.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| UCO240719P00030000 | 2024-05-24 3:50PM EDT | 30.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 11 | 914 | 6.25% |
| UCO240719P00031000 | 2024-05-28 2:46PM EDT | 31.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| UCO240719P00032000 | 2024-05-28 12:25PM EDT | 32.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 2,226 | 1.56% |
| UCO240719P00033000 | 2024-05-20 1:19PM EDT | 33.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| UCO240719P00034000 | 2024-05-22 10:27AM EDT | 34.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| UCO240719P00035000 | 2024-05-21 3:23PM EDT | 35.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UCO240719P00040000 | 2024-03-15 1:52PM EDT | 40.00 | 9.05 | 6.30 | 6.50 | 0.00 | - | - | 2 | 0.00% |
| UCO240719P00041000 | 2024-04-17 12:26PM EDT | 41.00 | 8.50 | 8.60 | 9.20 | 0.00 | - | - | 7 | 57.23% |
© 2024 Yahoo. All rights reserved.