ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240531C00020000 | 2024-05-14 10:09AM EDT | 20.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UCO240531C00025000 | 2024-05-17 11:58AM EDT | 25.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UCO240531C00027000 | 2024-05-28 11:46AM EDT | 27.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UCO240531C00028000 | 2024-05-24 2:59PM EDT | 28.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UCO240531C00029000 | 2024-05-28 11:40AM EDT | 29.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| UCO240531C00029500 | 2024-05-28 2:48PM EDT | 29.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UCO240531C00030000 | 2024-05-28 3:20PM EDT | 30.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| UCO240531C00030500 | 2024-05-28 12:01PM EDT | 30.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UCO240531C00031000 | 2024-05-28 3:07PM EDT | 31.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| UCO240531C00031500 | 2024-05-28 2:53PM EDT | 31.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| UCO240531C00032000 | 2024-05-28 2:29PM EDT | 32.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| UCO240531C00032500 | 2024-05-28 2:53PM EDT | 32.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 0.00% |
| UCO240531C00033000 | 2024-05-28 3:50PM EDT | 33.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 828 | 0 | 3.13% |
| UCO240531C00033500 | 2024-05-28 3:58PM EDT | 33.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| UCO240531C00034000 | 2024-05-28 2:15PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| UCO240531C00034500 | 2024-05-28 2:57PM EDT | 34.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 12.50% |
| UCO240531C00035000 | 2024-05-28 1:19PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| UCO240531C00035500 | 2024-05-22 11:26AM EDT | 35.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UCO240531C00036000 | 2024-05-28 9:32AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| UCO240531C00036500 | 2024-05-23 2:06PM EDT | 36.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UCO240531C00037000 | 2024-05-28 3:36PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UCO240531C00037500 | 2024-05-21 12:38PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UCO240531C00038000 | 2024-05-28 3:32PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| UCO240531C00038500 | 2024-05-21 1:01PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UCO240531C00039000 | 2024-05-06 11:14AM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UCO240531C00040000 | 2024-05-22 2:47PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UCO240531C00041000 | 2024-05-21 11:21AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240531P00021500 | 2024-05-23 11:41AM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UCO240531P00022000 | 2024-05-23 2:33PM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UCO240531P00023000 | 2024-05-22 3:47PM EDT | 23.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UCO240531P00024500 | 2024-05-21 11:24AM EDT | 24.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UCO240531P00025000 | 2024-05-28 2:11PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UCO240531P00026000 | 2024-05-24 9:30AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UCO240531P00027000 | 2024-05-24 10:10AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| UCO240531P00027500 | 2024-05-24 1:16PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UCO240531P00028000 | 2024-05-22 10:22AM EDT | 28.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| UCO240531P00028500 | 2024-05-23 3:49PM EDT | 28.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| UCO240531P00029000 | 2024-05-24 3:47PM EDT | 29.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UCO240531P00029500 | 2024-05-28 2:58PM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| UCO240531P00030000 | 2024-05-28 2:52PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| UCO240531P00030500 | 2024-05-28 3:40PM EDT | 30.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| UCO240531P00031000 | 2024-05-28 3:23PM EDT | 31.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| UCO240531P00031500 | 2024-05-28 1:50PM EDT | 31.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| UCO240531P00032000 | 2024-05-28 3:59PM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| UCO240531P00032500 | 2024-05-28 3:33PM EDT | 32.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| UCO240531P00033000 | 2024-05-28 11:48AM EDT | 33.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UCO240531P00033500 | 2024-05-28 2:03PM EDT | 33.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UCO240531P00034000 | 2024-05-28 3:59PM EDT | 34.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UCO240531P00034500 | 2024-05-28 1:33PM EDT | 34.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UCO240531P00035000 | 2024-05-28 3:23PM EDT | 35.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UCO240531P00035500 | 2024-05-23 11:04AM EDT | 35.50 | 4.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UCO240531P00038000 | 2024-04-29 3:02PM EDT | 38.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UCO240531P00039500 | 2024-05-01 10:25AM EDT | 39.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.