ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO250117C00011000 | 2024-04-10 3:14PM EDT | 11.00 | 24.30 | 19.80 | 22.50 | 0.00 | - | 4 | 53 | 109.47% |
| UCO250117C00012000 | 2024-03-19 9:39AM EDT | 12.00 | 21.10 | 20.00 | 23.60 | 0.00 | - | 3 | 2 | 111.91% |
| UCO250117C00013000 | 2024-02-13 12:40PM EDT | 13.00 | 17.38 | 16.50 | 21.30 | 0.00 | - | 3 | 0 | 118.46% |
| UCO250117C00014000 | 2023-10-25 9:50AM EDT | 14.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UCO250117C00015000 | 2024-04-30 10:06AM EDT | 15.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UCO250117C00016000 | 2024-01-05 11:03AM EDT | 16.00 | 13.50 | 11.80 | 12.20 | 0.00 | - | 4 | 7 | 0.00% |
| UCO250117C00017000 | 2024-01-08 10:41AM EDT | 17.00 | 10.57 | 11.20 | 13.20 | 0.00 | - | 47 | 41 | 0.00% |
| UCO250117C00018000 | 2024-03-21 12:50PM EDT | 18.00 | 15.00 | 15.40 | 18.40 | 0.00 | - | 2 | 23 | 95.29% |
| UCO250117C00019000 | 2024-03-22 9:56AM EDT | 19.00 | 14.30 | 14.10 | 17.20 | 0.00 | - | 2 | 8 | 84.47% |
| UCO250117C00020000 | 2024-05-20 11:47AM EDT | 20.00 | 13.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UCO250117C00021000 | 2024-03-27 12:35PM EDT | 21.00 | 12.70 | 13.40 | 14.90 | 0.00 | - | 15 | 16 | 81.35% |
| UCO250117C00022000 | 2024-05-02 10:36AM EDT | 22.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UCO250117C00023000 | 2024-04-29 10:13AM EDT | 23.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UCO250117C00024000 | 2024-05-24 3:46PM EDT | 24.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UCO250117C00025000 | 2024-05-17 3:12PM EDT | 25.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UCO250117C00026000 | 2024-05-10 11:28AM EDT | 26.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UCO250117C00027000 | 2024-05-10 11:28AM EDT | 27.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UCO250117C00028000 | 2024-05-22 10:03AM EDT | 28.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UCO250117C00029000 | 2024-05-06 1:39PM EDT | 29.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UCO250117C00030000 | 2024-05-23 10:00AM EDT | 30.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UCO250117C00031000 | 2024-05-23 9:30AM EDT | 31.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UCO250117C00032000 | 2024-05-28 9:47AM EDT | 32.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UCO250117C00033000 | 2024-05-16 9:44AM EDT | 33.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| UCO250117C00034000 | 2024-05-20 10:06AM EDT | 34.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UCO250117C00035000 | 2024-05-23 11:24AM EDT | 35.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UCO250117C00036000 | 2024-05-28 10:25AM EDT | 36.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| UCO250117C00037000 | 2024-05-28 3:21PM EDT | 37.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UCO250117C00038000 | 2024-05-17 1:27PM EDT | 38.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UCO250117C00039000 | 2024-05-22 10:03AM EDT | 39.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UCO250117C00040000 | 2024-05-28 10:07AM EDT | 40.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UCO250117C00045000 | 2024-05-15 1:20PM EDT | 45.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UCO250117C00050000 | 2024-05-24 10:04AM EDT | 50.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UCO250117C00055000 | 2024-05-24 9:50AM EDT | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO250117P00011000 | 2024-03-18 1:14PM EDT | 11.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 82.62% |
| UCO250117P00012000 | 2024-05-28 11:27AM EDT | 12.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UCO250117P00013000 | 2024-04-05 3:14PM EDT | 13.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 49 | 79.88% |
| UCO250117P00014000 | 2024-02-01 2:33PM EDT | 14.00 | 1.05 | 0.55 | 0.80 | 0.00 | - | 2 | 3 | 83.69% |
| UCO250117P00015000 | 2024-04-24 11:16AM EDT | 15.00 | 0.40 | 0.15 | 0.65 | 0.00 | - | 1 | 35 | 67.97% |
| UCO250117P00016000 | 2024-04-26 11:32AM EDT | 16.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 1 | 3 | 64.01% |
| UCO250117P00017000 | 2024-01-03 4:33PM EDT | 17.00 | 2.04 | 1.75 | 2.00 | 0.00 | - | 1 | 2 | 95.41% |
| UCO250117P00018000 | 2024-03-18 12:44PM EDT | 18.00 | 0.95 | 0.60 | 0.85 | 0.00 | - | 1 | 65 | 63.82% |
| UCO250117P00019000 | 2024-05-23 2:25PM EDT | 19.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UCO250117P00020000 | 2024-05-20 12:39PM EDT | 20.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UCO250117P00021000 | 2024-05-21 12:54PM EDT | 21.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UCO250117P00022000 | 2024-05-13 11:13AM EDT | 22.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UCO250117P00023000 | 2024-04-29 11:26AM EDT | 23.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UCO250117P00024000 | 2024-04-30 11:05AM EDT | 24.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| UCO250117P00025000 | 2024-05-23 3:18PM EDT | 25.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UCO250117P00026000 | 2024-05-17 2:53PM EDT | 26.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UCO250117P00027000 | 2024-05-03 3:19PM EDT | 27.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UCO250117P00028000 | 2024-05-24 9:56AM EDT | 28.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| UCO250117P00029000 | 2024-05-23 10:29AM EDT | 29.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UCO250117P00030000 | 2024-05-24 11:32AM EDT | 30.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UCO250117P00031000 | 2024-05-28 11:04AM EDT | 31.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UCO250117P00032000 | 2024-05-28 10:05AM EDT | 32.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| UCO250117P00033000 | 2024-04-05 10:55AM EDT | 33.00 | 4.60 | 4.40 | 6.20 | 0.00 | - | 2 | 2 | 58.18% |
| UCO250117P00034000 | 2024-04-25 3:36PM EDT | 34.00 | 5.28 | 4.80 | 6.30 | 0.00 | - | 2 | 1 | 53.22% |
| UCO250117P00035000 | 2024-05-01 10:52AM EDT | 35.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UCO250117P00036000 | 2024-04-01 3:04PM EDT | 36.00 | 6.63 | 7.20 | 7.80 | 0.00 | - | 1 | 6 | 52.37% |
| UCO250117P00037000 | 2024-04-25 3:37PM EDT | 37.00 | 6.71 | 6.30 | 8.80 | 0.00 | - | 2 | 6 | 58.30% |
| UCO250117P00040000 | 2023-09-27 12:18PM EDT | 40.00 | 10.81 | 11.90 | 12.50 | 0.00 | - | 1 | 1 | 70.31% |
| UCO250117P00045000 | 2024-05-14 1:23PM EDT | 45.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UCO250117P00050000 | 2024-03-25 10:30AM EDT | 50.00 | 18.20 | 16.80 | 18.80 | 0.00 | - | 2 | 2 | 54.22% |
| UCO250117P00055000 | 2024-03-26 9:55AM EDT | 55.00 | 22.70 | 21.90 | 22.90 | 0.00 | - | 1 | 4 | 47.02% |
© 2024 Yahoo. All rights reserved.