ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO250117C00005000 | 2023-09-19 12:31PM EDT | 5.00 | 11.30 | 10.70 | 11.20 | 0.00 | - | - | 0 | 0.00% |
| SCO250117C00010000 | 2024-05-03 12:07PM EDT | 10.00 | 6.80 | 5.10 | 9.00 | 0.00 | - | 1 | 53 | 116.89% |
| SCO250117C00011000 | 2024-04-17 12:35PM EDT | 11.00 | 5.40 | 3.40 | 7.00 | 0.00 | - | 22 | 20 | 73.24% |
| SCO250117C00012000 | 2024-05-23 1:08PM EDT | 12.00 | 5.70 | 3.90 | 5.50 | 0.00 | - | 1 | 20 | 47.85% |
| SCO250117C00013000 | 2024-04-18 3:39PM EDT | 13.00 | 4.20 | 4.10 | 4.30 | 0.00 | - | 3 | 2 | 33.55% |
| SCO250117C00014000 | 2024-04-25 1:42PM EDT | 14.00 | 3.31 | 4.00 | 4.20 | 0.00 | - | 1 | 22 | 49.95% |
| SCO250117C00015000 | 2024-05-28 2:29PM EDT | 15.00 | 3.00 | 3.40 | 3.70 | 0.00 | - | 8 | 68 | 51.61% |
| SCO250117C00016000 | 2024-04-22 10:50AM EDT | 16.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCO250117C00017000 | 2024-05-31 11:48AM EDT | 17.00 | 2.81 | 2.60 | 2.85 | +0.63 | +28.90% | 5 | 32 | 51.17% |
| SCO250117C00018000 | 2024-05-24 10:02AM EDT | 18.00 | 2.50 | 2.30 | 2.55 | 0.00 | - | 1 | 51 | 52.86% |
| SCO250117C00019000 | 2024-05-23 11:28AM EDT | 19.00 | 2.20 | 2.00 | 2.25 | 0.00 | - | 2 | 14 | 53.56% |
| SCO250117C00020000 | 2024-05-31 1:07PM EDT | 20.00 | 1.84 | 1.80 | 1.95 | +0.19 | +11.52% | 16 | 77 | 54.44% |
| SCO250117C00021000 | 2024-05-23 3:12PM EDT | 21.00 | 1.99 | 1.60 | 1.85 | 0.00 | - | 4 | 53 | 56.49% |
| SCO250117C00022000 | 2024-05-08 2:33PM EDT | 22.00 | 1.50 | 1.45 | 1.70 | 0.00 | - | 12 | 38 | 58.01% |
| SCO250117C00023000 | 2024-04-22 9:44AM EDT | 23.00 | 1.38 | 1.00 | 3.80 | 0.00 | - | 23 | 28 | 77.93% |
| SCO250117C00024000 | 2024-04-22 9:44AM EDT | 24.00 | 1.24 | 1.00 | 3.70 | 0.00 | - | 10 | 25 | 80.81% |
| SCO250117C00025000 | 2024-05-14 10:51AM EDT | 25.00 | 1.23 | 1.05 | 1.30 | +0.03 | +2.50% | 4 | 238 | 60.79% |
| SCO250117C00026000 | 2024-05-20 9:30AM EDT | 26.00 | 0.90 | 0.95 | 1.20 | 0.00 | - | 1 | 86 | 61.67% |
| SCO250117C00027000 | 2024-04-03 1:11PM EDT | 27.00 | 0.85 | 0.95 | 1.15 | 0.00 | - | 3 | 13 | 64.01% |
| SCO250117C00028000 | 2024-05-03 11:48AM EDT | 28.00 | 1.05 | 0.85 | 1.05 | 0.00 | - | 1 | 34 | 64.36% |
| SCO250117C00029000 | 2024-04-09 11:26AM EDT | 29.00 | 0.75 | 0.75 | 0.95 | 0.00 | - | 6 | 30 | 64.40% |
| SCO250117C00030000 | 2024-04-30 3:36PM EDT | 30.00 | 0.76 | 0.65 | 0.85 | 0.00 | - | 8 | 33 | 64.16% |
| SCO250117C00031000 | 2024-03-22 1:09PM EDT | 31.00 | 1.05 | 0.70 | 0.80 | 0.00 | - | 5 | 6 | 66.41% |
| SCO250117C00032000 | 2024-05-01 3:59PM EDT | 32.00 | 0.80 | 0.60 | 0.85 | 0.00 | - | 3 | 25 | 67.87% |
| SCO250117C00033000 | 2024-03-11 9:36AM EDT | 33.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 34 | 92 | 25.00% |
| SCO250117C00034000 | 2023-10-30 2:23PM EDT | 34.00 | 2.85 | 2.55 | 3.00 | 0.00 | - | 3 | 3 | 117.04% |
| SCO250117C00035000 | 2024-03-14 1:30PM EDT | 35.00 | 0.89 | 0.50 | 0.60 | 0.00 | - | 1 | 13 | 68.36% |
| SCO250117C00036000 | 2023-09-27 3:16PM EDT | 36.00 | 2.20 | 2.40 | 2.60 | 0.00 | - | 16 | 8 | 115.85% |
| SCO250117C00037000 | 2024-03-04 10:36AM EDT | 37.00 | 0.95 | 0.35 | 0.55 | 0.00 | - | 4 | 41 | 68.26% |
| SCO250117C00038000 | 2024-03-27 11:39AM EDT | 38.00 | 0.55 | 0.35 | 0.55 | 0.00 | - | 1 | 102 | 69.82% |
| SCO250117C00040000 | 2024-05-23 3:48PM EDT | 40.00 | 0.53 | 0.35 | 0.60 | 0.00 | - | 152 | 268 | 73.78% |
| SCO250117C00045000 | 2024-05-22 10:51AM EDT | 45.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | 3 | 3,724 | 77.54% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO250117P00010000 | 2024-05-23 9:47AM EDT | 10.00 | 0.21 | 0.05 | 0.25 | 0.00 | - | 16 | 40 | 51.86% |
| SCO250117P00011000 | 2024-05-28 10:37AM EDT | 11.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 8 | 21 | 48.93% |
| SCO250117P00012000 | 2024-05-30 9:37AM EDT | 12.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 8 | 31 | 48.54% |
| SCO250117P00013000 | 2024-05-24 2:13PM EDT | 13.00 | 0.70 | 0.65 | 0.85 | 0.00 | - | 18 | 309 | 49.22% |
| SCO250117P00014000 | 2024-04-30 11:26AM EDT | 14.00 | 1.55 | 1.15 | 1.25 | 0.00 | - | 1 | 142 | 50.44% |
| SCO250117P00015000 | 2024-05-28 9:37AM EDT | 15.00 | 1.78 | 1.45 | 1.80 | 0.00 | - | 3 | 106 | 53.10% |
| SCO250117P00016000 | 2024-05-29 3:51PM EDT | 16.00 | 2.30 | 1.95 | 2.20 | 0.00 | - | 1 | 38 | 51.17% |
| SCO250117P00017000 | 2024-04-17 12:28PM EDT | 17.00 | 3.60 | 2.85 | 3.20 | 0.00 | - | 5 | 15 | 56.30% |
| SCO250117P00018000 | 2024-05-16 1:32PM EDT | 18.00 | 3.55 | 3.20 | 3.50 | 0.00 | - | 1 | 30 | 50.93% |
| SCO250117P00019000 | 2024-04-17 12:25PM EDT | 19.00 | 5.10 | 4.30 | 4.60 | 0.00 | - | 5 | 48 | 59.08% |
| SCO250117P00020000 | 2024-04-17 11:57AM EDT | 20.00 | 6.00 | 5.10 | 5.40 | 0.00 | - | 4 | 79 | 60.91% |
| SCO250117P00021000 | 2024-04-17 11:58AM EDT | 21.00 | 6.80 | 5.90 | 6.10 | 0.00 | - | 1 | 12 | 61.18% |
| SCO250117P00024000 | 2024-03-07 3:33PM EDT | 24.00 | 8.30 | 7.80 | 10.80 | 0.00 | - | 2 | 15 | 79.35% |
| SCO250117P00025000 | 2024-05-03 12:34PM EDT | 25.00 | 9.08 | 8.80 | 11.10 | 0.00 | - | 30 | 63 | 76.12% |
| SCO250117P00026000 | 2023-12-20 3:04PM EDT | 26.00 | 10.00 | 7.70 | 11.90 | 0.00 | - | 2 | 7 | 54.54% |
| SCO250117P00033000 | 2024-02-08 3:34PM EDT | 33.00 | 16.30 | 15.60 | 18.50 | 0.00 | - | - | 2 | 77.73% |
| SCO250117P00035000 | 2023-05-23 9:52AM EDT | 35.00 | 17.80 | 15.50 | 17.30 | 0.00 | - | - | 0 | 0.00% |
| SCO250117P00038000 | 2024-02-26 2:15PM EDT | 38.00 | 20.70 | 19.70 | 24.50 | 0.00 | - | 7 | 4 | 88.38% |
| SCO250117P00045000 | 2024-04-10 10:30AM EDT | 45.00 | 29.70 | 25.70 | 29.90 | 0.00 | - | 10 | 0 | 118.07% |
© 2024 Yahoo. All rights reserved.