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 | 2.95 | 6.80 | 0.00 | - | 1 | 2 | 283.01% |
| SCO240621C00013000 | 2024-05-22 9:32AM EDT | 13.00 | 3.98 | 1.95 | 6.10 | 0.00 | - | 83 | 18 | 68.75% |
| SCO240621C00014000 | 2024-05-16 9:48AM EDT | 14.00 | 2.60 | 1.05 | 5.00 | 0.00 | - | 2 | 66 | 52.73% |
| SCO240621C00015000 | 2024-05-31 3:54PM EDT | 15.00 | 2.08 | 2.05 | 2.20 | +0.26 | +14.29% | 5 | 83 | 50.39% |
| SCO240621C00016000 | 2024-05-31 3:24PM EDT | 16.00 | 1.25 | 1.20 | 1.35 | +0.23 | +22.55% | 32 | 285 | 48.83% |
| SCO240621C00017000 | 2024-05-31 3:49PM EDT | 17.00 | 0.72 | 0.70 | 0.80 | +0.07 | +10.77% | 119 | 1,378 | 50.20% |
| SCO240621C00018000 | 2024-05-31 3:17PM EDT | 18.00 | 0.42 | 0.35 | 0.45 | +0.08 | +23.53% | 250 | 725 | 52.05% |
| SCO240621C00019000 | 2024-05-31 9:53AM EDT | 19.00 | 0.18 | 0.20 | 0.30 | +0.06 | +50.00% | 1 | 784 | 54.39% |
| SCO240621C00020000 | 2024-05-31 1:38PM EDT | 20.00 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 14 | 163 | 55.08% |
| SCO240621C00021000 | 2024-05-31 10:50AM EDT | 21.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 10 | 62.70% |
| SCO240621C00022000 | 2024-05-23 1:18PM EDT | 22.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 72.66% |
| SCO240621C00024000 | 2024-05-24 10:15AM EDT | 24.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 158.79% |
| SCO240621C00025000 | 2024-05-22 9:30AM EDT | 25.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 61 | 61 | 158.79% |
| SCO240621C00030000 | 2024-05-16 2:14PM EDT | 30.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 63 | 201.37% |
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 | 183.20% |
| SCO240621P00014000 | 2024-05-15 11:25AM EDT | 14.00 | 0.06 | 0.00 | 1.25 | 0.00 | - | 20 | 20 | 116.60% |
| SCO240621P00015000 | 2024-05-31 2:40PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 274 | 50.00% |
| SCO240621P00016000 | 2024-05-31 2:42PM EDT | 16.00 | 0.26 | 0.25 | 0.35 | -0.09 | -25.71% | 52 | 427 | 46.68% |
| SCO240621P00017000 | 2024-05-31 11:45AM EDT | 17.00 | 0.65 | 0.65 | 0.80 | -0.17 | -20.73% | 22 | 99 | 48.34% |
| SCO240621P00018000 | 2024-05-30 2:48PM EDT | 18.00 | 1.55 | 1.35 | 1.50 | 0.00 | - | 9 | 64 | 53.32% |
| SCO240621P00019000 | 2024-05-31 2:28PM EDT | 19.00 | 2.25 | 2.15 | 2.30 | -0.15 | -6.25% | 1 | 31 | 56.06% |
| SCO240621P00020000 | 2024-05-24 1:31PM EDT | 20.00 | 3.17 | 3.10 | 3.30 | 0.00 | - | 1 | 1 | 60.35% |
| SCO240621P00021000 | 2024-05-23 2:45PM EDT | 21.00 | 3.80 | 4.00 | 4.20 | 0.00 | - | 1 | 130 | 57.81% |
© 2024 Yahoo. All rights reserved.