ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO241018C00020000 | 2024-05-24 1:54PM EDT | 20.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UCO241018C00021000 | 2024-05-20 1:42PM EDT | 21.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UCO241018C00022000 | 2024-05-28 10:54AM EDT | 22.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| UCO241018C00024000 | 2024-05-22 2:43PM EDT | 24.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UCO241018C00025000 | 2024-05-24 1:54PM EDT | 25.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UCO241018C00026000 | 2024-05-16 11:49AM EDT | 26.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| UCO241018C00027000 | 2024-05-10 9:34AM EDT | 27.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 0.00% |
| UCO241018C00028000 | 2024-05-24 9:53AM EDT | 28.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UCO241018C00029000 | 2024-05-22 9:59AM EDT | 29.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| UCO241018C00030000 | 2024-05-24 12:37PM EDT | 30.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UCO241018C00031000 | 2024-05-28 1:30PM EDT | 31.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UCO241018C00032000 | 2024-05-28 2:44PM EDT | 32.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UCO241018C00033000 | 2024-05-28 10:21AM EDT | 33.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| UCO241018C00034000 | 2024-05-24 12:24PM EDT | 34.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 1.56% |
| UCO241018C00035000 | 2024-05-28 11:25AM EDT | 35.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| UCO241018C00036000 | 2024-05-28 11:21AM EDT | 36.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UCO241018C00037000 | 2024-05-28 9:30AM EDT | 37.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UCO241018C00038000 | 2024-05-24 2:22PM EDT | 38.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| UCO241018C00039000 | 2024-05-28 11:23AM EDT | 39.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UCO241018C00040000 | 2024-05-21 3:55PM EDT | 40.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UCO241018C00045000 | 2024-05-23 1:19PM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UCO241018C00050000 | 2024-05-24 11:33AM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO241018P00015000 | 2024-05-10 9:47AM EDT | 15.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 25.00% |
| UCO241018P00020000 | 2024-05-22 1:59PM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 25.00% |
| UCO241018P00021000 | 2024-05-10 9:47AM EDT | 21.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| UCO241018P00022000 | 2024-05-03 2:28PM EDT | 22.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UCO241018P00023000 | 2024-05-20 12:39PM EDT | 23.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| UCO241018P00024000 | 2024-05-23 2:07PM EDT | 24.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| UCO241018P00025000 | 2024-05-24 2:12PM EDT | 25.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UCO241018P00026000 | 2024-04-01 12:36PM EDT | 26.00 | 1.37 | 1.45 | 1.70 | 0.00 | - | 4 | 9 | 56.20% |
| UCO241018P00027000 | 2024-05-28 9:32AM EDT | 27.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UCO241018P00028000 | 2024-05-28 12:58PM EDT | 28.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UCO241018P00029000 | 2024-05-22 1:23PM EDT | 29.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UCO241018P00030000 | 2024-05-28 12:58PM EDT | 30.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UCO241018P00031000 | 2024-05-28 9:40AM EDT | 31.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| UCO241018P00032000 | 2024-05-28 12:02PM EDT | 32.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| UCO241018P00033000 | 2024-05-28 2:54PM EDT | 33.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 30 | 23 | 0.00% |
| UCO241018P00034000 | 2024-05-21 3:16PM EDT | 34.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UCO241018P00035000 | 2024-04-12 9:36AM EDT | 35.00 | 4.18 | 5.70 | 6.10 | 0.00 | - | 1 | 6 | 55.44% |
| UCO241018P00036000 | 2024-04-02 2:45PM EDT | 36.00 | 5.27 | 6.30 | 6.70 | 0.00 | - | - | 1 | 54.71% |
| UCO241018P00040000 | 2024-04-04 2:04PM EDT | 40.00 | 7.50 | 7.70 | 10.00 | 0.00 | - | 9 | 10 | 62.43% |
| UCO241018P00045000 | 2024-05-07 10:00AM EDT | 45.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.