ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO240517C00010000 | 2024-04-29 3:02PM EDT | 10.00 | 5.60 | 6.90 | 7.10 | 0.00 | - | 71 | 69 | 118.75% |
| SCO240517C00012000 | 2024-04-11 10:21AM EDT | 12.00 | 3.20 | 4.90 | 5.10 | 0.00 | - | 6 | 6 | 81.25% |
| SCO240517C00013000 | 2024-05-03 10:17AM EDT | 13.00 | 3.80 | 3.90 | 4.10 | +0.20 | +5.56% | 1 | 135 | 64.06% |
| SCO240517C00014000 | 2024-05-02 2:05PM EDT | 14.00 | 2.75 | 2.95 | 3.10 | 0.00 | - | 4 | 76 | 58.59% |
| SCO240517C00015000 | 2024-05-03 12:20PM EDT | 15.00 | 2.00 | 2.00 | 2.10 | +0.15 | +8.11% | 16 | 319 | 54.49% |
| SCO240517C00016000 | 2024-05-03 11:19AM EDT | 16.00 | 1.10 | 1.10 | 1.20 | +0.07 | +6.80% | 57 | 665 | 43.36% |
| SCO240517C00017000 | 2024-05-03 2:57PM EDT | 17.00 | 0.55 | 0.50 | 0.55 | +0.10 | +22.22% | 215 | 1,830 | 40.63% |
| SCO240517C00018000 | 2024-05-03 2:43PM EDT | 18.00 | 0.25 | 0.20 | 0.25 | +0.07 | +38.89% | 61 | 463 | 44.73% |
| SCO240517C00019000 | 2024-05-01 10:30AM EDT | 19.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 27 | 53.32% |
| SCO240517C00020000 | 2024-04-22 9:47AM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 22 | 80.47% |
| SCO240517C00021000 | 2024-04-09 11:08AM EDT | 21.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 21 | 63.28% |
| SCO240517C00025000 | 2024-04-18 10:35AM EDT | 25.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 142.77% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO240517P00010000 | 2024-04-15 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 203.52% |
| SCO240517P00011000 | 2024-04-16 9:34AM EDT | 11.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 173.83% |
| SCO240517P00012000 | 2024-04-19 3:55PM EDT | 12.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 28 | 36 | 146.29% |
| SCO240517P00013000 | 2024-05-02 12:23PM EDT | 13.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 154 | 98.83% |
| SCO240517P00014000 | 2024-05-01 11:36AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 182 | 61.72% |
| SCO240517P00015000 | 2024-05-02 2:45PM EDT | 15.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 25 | 266 | 52.34% |
| SCO240517P00016000 | 2024-05-03 2:47PM EDT | 16.00 | 0.18 | 0.15 | 0.20 | -0.04 | -18.18% | 1 | 291 | 41.99% |
| SCO240517P00017000 | 2024-05-03 12:30PM EDT | 17.00 | 0.60 | 0.50 | 0.60 | -0.05 | -7.69% | 99 | 240 | 43.16% |
| SCO240517P00018000 | 2024-05-03 10:43AM EDT | 18.00 | 1.30 | 1.20 | 1.30 | -0.10 | -7.14% | 42 | 166 | 47.66% |
| SCO240517P00019000 | 2024-05-03 11:54AM EDT | 19.00 | 2.20 | 2.05 | 2.20 | -1.30 | -37.14% | 87 | 65 | 57.23% |
| SCO240517P00021000 | 2024-04-05 11:31AM EDT | 21.00 | 6.20 | 4.00 | 5.40 | 0.00 | - | 1 | 1 | 138.48% |
| SCO240517P00030000 | 2024-04-26 3:57PM EDT | 30.00 | 14.60 | 12.90 | 13.10 | 0.00 | - | 84 | 14 | 151.56% |
© 2024 Yahoo. All rights reserved.