ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO241018C00011000 | 2024-04-18 10:35AM EDT | 11.00 | 5.20 | 3.50 | 7.20 | 0.00 | - | 9 | 10 | 102.10% |
| SCO241018C00012000 | 2024-05-01 10:11AM EDT | 12.00 | 4.44 | 3.30 | 7.00 | 0.00 | - | 5 | 5 | 116.41% |
| SCO241018C00013000 | 2024-05-24 9:58AM EDT | 13.00 | 4.50 | 4.20 | 6.50 | 0.00 | - | 1 | 10 | 80.96% |
| SCO241018C00014000 | 2024-04-24 1:23PM EDT | 14.00 | 2.95 | 3.50 | 3.70 | 0.00 | - | 1 | 8 | 48.63% |
| SCO241018C00015000 | 2024-05-28 2:40PM EDT | 15.00 | 2.29 | 2.80 | 3.00 | 0.00 | - | 1 | 61 | 47.07% |
| SCO241018C00016000 | 2024-05-30 2:15PM EDT | 16.00 | 2.25 | 1.80 | 2.45 | 0.00 | - | 1 | 35 | 47.46% |
| SCO241018C00017000 | 2024-05-17 3:58PM EDT | 17.00 | 1.71 | 1.90 | 2.05 | 0.00 | - | 1 | 24 | 49.41% |
| SCO241018C00018000 | 2024-05-22 2:00PM EDT | 18.00 | 1.54 | 1.55 | 1.70 | 0.00 | - | 1 | 9 | 50.59% |
| SCO241018C00019000 | 2024-05-28 2:07PM EDT | 19.00 | 1.02 | 1.25 | 1.45 | 0.00 | - | 1 | 51 | 50.20% |
| SCO241018C00020000 | 2024-05-31 12:25PM EDT | 20.00 | 1.05 | 1.05 | 1.25 | +0.05 | +5.00% | 4 | 220 | 52.05% |
| SCO241018C00021000 | 2024-05-23 1:15PM EDT | 21.00 | 1.05 | 0.85 | 1.05 | 0.00 | - | 1 | 5 | 52.83% |
| SCO241018C00022000 | 2024-05-20 1:06PM EDT | 22.00 | 0.68 | 0.70 | 0.95 | 0.00 | - | 1 | 16 | 54.59% |
| SCO241018C00023000 | 2024-05-28 3:00PM EDT | 23.00 | 0.53 | 0.60 | 0.80 | 0.00 | - | 4 | 12 | 55.66% |
| SCO241018C00024000 | 2024-05-31 3:03PM EDT | 24.00 | 0.57 | 0.50 | 0.75 | -0.03 | -5.00% | 2 | 2 | 57.52% |
| SCO241018C00025000 | 2024-05-17 11:30AM EDT | 25.00 | 0.49 | 0.45 | 0.65 | +0.04 | +8.89% | 1 | 16 | 58.89% |
| SCO241018C00026000 | 2024-04-23 2:53PM EDT | 26.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| SCO241018C00027000 | 2024-04-23 2:48PM EDT | 27.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| SCO241018C00035000 | 2024-05-09 10:14AM EDT | 35.00 | 0.16 | 0.10 | 0.30 | 0.00 | - | 3 | 84 | 69.73% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO241018P00012000 | 2024-05-10 3:12PM EDT | 12.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 13 | 50.59% |
| SCO241018P00013000 | 2024-05-28 11:56AM EDT | 13.00 | 0.42 | 0.05 | 0.50 | 0.00 | - | 1 | 13 | 50.29% |
| SCO241018P00014000 | 2024-05-29 9:30AM EDT | 14.00 | 0.70 | 0.45 | 0.75 | 0.00 | - | 1 | 110 | 49.27% |
| SCO241018P00015000 | 2024-05-31 2:59PM EDT | 15.00 | 1.00 | 0.85 | 1.05 | +0.03 | +3.09% | 1 | 155 | 47.66% |
| SCO241018P00016000 | 2024-05-28 10:51AM EDT | 16.00 | 1.69 | 1.35 | 1.50 | 0.00 | - | 5 | 37 | 48.00% |
| SCO241018P00017000 | 2024-05-28 11:43AM EDT | 17.00 | 2.30 | 1.90 | 2.05 | 0.00 | - | 1 | 45 | 48.68% |
| SCO241018P00018000 | 2024-04-25 2:30PM EDT | 18.00 | 3.70 | 2.50 | 4.20 | 0.00 | - | 1 | 34 | 65.38% |
| SCO241018P00019000 | 2024-05-28 11:20AM EDT | 19.00 | 3.70 | 3.20 | 3.40 | 0.00 | - | 5 | 13 | 50.68% |
| SCO241018P00020000 | 2024-05-31 10:50AM EDT | 20.00 | 4.15 | 4.00 | 4.20 | -0.13 | -3.04% | 1 | 43 | 50.05% |
| SCO241018P00021000 | 2024-04-17 11:57AM EDT | 21.00 | 6.30 | 5.30 | 7.60 | 0.00 | - | - | 2 | 89.45% |
| SCO241018P00025000 | 2024-05-21 10:53AM EDT | 25.00 | 8.94 | 6.70 | 8.60 | 0.00 | - | 8 | 34 | 59.67% |
© 2024 Yahoo. All rights reserved.