ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO240621C00012000 | 2024-05-01 10:53AM EDT | 12.00 | 4.50 | 2.40 | 6.50 | 0.00 | - | 1 | 2 | 73.44% |
| SCO240621C00013000 | 2024-05-03 10:17AM EDT | 13.00 | 3.80 | 1.45 | 5.50 | 0.00 | - | 96 | 99 | 61.33% |
| SCO240621C00014000 | 2024-05-16 9:48AM EDT | 14.00 | 2.60 | 0.50 | 2.80 | 0.00 | - | 2 | 66 | 71.29% |
| SCO240621C00015000 | 2024-05-17 2:34PM EDT | 15.00 | 1.58 | 1.50 | 1.60 | -0.32 | -16.84% | 2 | 74 | 39.65% |
| SCO240621C00016000 | 2024-05-17 3:51PM EDT | 16.00 | 0.90 | 0.85 | 0.95 | -0.49 | -35.25% | 35 | 321 | 39.06% |
| SCO240621C00017000 | 2024-05-17 1:55PM EDT | 17.00 | 0.50 | 0.45 | 0.55 | -0.13 | -20.63% | 28 | 742 | 41.21% |
| SCO240621C00018000 | 2024-05-17 12:44PM EDT | 18.00 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 2 | 196 | 42.58% |
| SCO240621C00019000 | 2024-05-17 10:20AM EDT | 19.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 1 | 338 | 47.27% |
| SCO240621C00020000 | 2024-05-15 10:46AM EDT | 20.00 | 0.26 | 0.05 | 0.15 | 0.00 | - | 5 | 208 | 52.73% |
| SCO240621C00021000 | 2024-05-10 2:28PM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| SCO240621C00022000 | 2024-05-09 11:52AM EDT | 22.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 3 | 59.18% |
| SCO240621C00025000 | 2024-05-01 11:08AM EDT | 25.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 101.17% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO240621P00013000 | 2024-04-30 11:47AM EDT | 13.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | - | 3 | 132.62% |
| SCO240621P00014000 | 2024-05-15 11:25AM EDT | 14.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 20 | 20 | 45.51% |
| SCO240621P00015000 | 2024-05-17 3:44PM EDT | 15.00 | 0.22 | 0.20 | 0.30 | +0.05 | +29.41% | 3 | 237 | 40.92% |
| SCO240621P00016000 | 2024-05-17 2:36PM EDT | 16.00 | 0.60 | 0.55 | 0.60 | 0.00 | - | 35 | 317 | 37.60% |
| SCO240621P00017000 | 2024-05-17 1:31PM EDT | 17.00 | 1.15 | 1.15 | 1.25 | +0.21 | +22.34% | 28 | 95 | 42.19% |
| SCO240621P00018000 | 2024-05-14 3:45PM EDT | 18.00 | 1.50 | 1.90 | 2.05 | 0.00 | - | 2 | 43 | 46.88% |
| SCO240621P00019000 | 2024-05-17 12:49PM EDT | 19.00 | 2.75 | 0.75 | 2.90 | +0.49 | +21.68% | 1 | 9 | 48.93% |
| SCO240621P00020000 | 2024-05-01 11:38AM EDT | 20.00 | 3.50 | 3.70 | 3.90 | 0.00 | - | 1 | 1 | 58.98% |
| SCO240621P00021000 | 2024-05-07 1:01PM EDT | 21.00 | 4.50 | 2.65 | 6.00 | 0.00 | - | 192 | 129 | 136.91% |
© 2024 Yahoo. All rights reserved.