ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240503C00026000 | 2024-04-10 9:48AM EDT | 26.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UCO240503C00028000 | 2024-04-23 2:57PM EDT | 28.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UCO240503C00030000 | 2024-05-01 12:01PM EDT | 30.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| UCO240503C00030500 | 2024-05-01 10:45AM EDT | 30.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UCO240503C00031000 | 2024-05-01 1:52PM EDT | 31.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| UCO240503C00031500 | 2024-05-01 2:04PM EDT | 31.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| UCO240503C00032000 | 2024-05-01 3:54PM EDT | 32.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
| UCO240503C00032500 | 2024-05-01 3:40PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UCO240503C00033000 | 2024-05-01 3:55PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| UCO240503C00033500 | 2024-05-01 11:05AM EDT | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 25.00% |
| UCO240503C00034000 | 2024-05-01 1:07PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| UCO240503C00034500 | 2024-05-01 2:16PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UCO240503C00035000 | 2024-05-01 1:25PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| UCO240503C00035500 | 2024-05-01 10:37AM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UCO240503C00036000 | 2024-05-01 10:30AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UCO240503C00036500 | 2024-05-01 12:41PM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UCO240503C00037000 | 2024-04-30 1:04PM EDT | 37.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UCO240503C00038000 | 2024-04-29 10:17AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UCO240503C00038500 | 2024-04-19 2:02PM EDT | 38.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UCO240503C00039000 | 2024-04-24 10:06AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UCO240503C00039500 | 2024-04-19 9:53AM EDT | 39.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UCO240503C00040000 | 2024-04-29 9:53AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| UCO240503C00040500 | 2024-04-17 3:39PM EDT | 40.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UCO240503C00041500 | 2024-04-17 11:03AM EDT | 41.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UCO240503C00042000 | 2024-04-26 10:30AM EDT | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UCO240503C00045000 | 2024-04-17 9:36AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240503P00025000 | 2024-04-23 10:42AM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UCO240503P00026500 | 2024-04-23 10:53AM EDT | 26.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UCO240503P00028500 | 2024-04-22 10:10AM EDT | 28.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UCO240503P00029500 | 2024-04-09 9:30AM EDT | 29.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UCO240503P00030000 | 2024-05-01 1:26PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UCO240503P00030500 | 2024-05-01 3:44PM EDT | 30.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| UCO240503P00031000 | 2024-05-01 3:48PM EDT | 31.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| UCO240503P00031500 | 2024-05-01 2:14PM EDT | 31.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UCO240503P00032000 | 2024-05-01 2:14PM EDT | 32.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.00% |
| UCO240503P00032500 | 2024-05-01 12:06PM EDT | 32.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| UCO240503P00033000 | 2024-05-01 12:42PM EDT | 33.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| UCO240503P00033500 | 2024-05-01 10:36AM EDT | 33.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UCO240503P00034000 | 2024-05-01 3:44PM EDT | 34.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UCO240503P00034500 | 2024-05-01 3:56PM EDT | 34.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UCO240503P00035000 | 2024-04-30 3:21PM EDT | 35.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UCO240503P00035500 | 2024-04-30 2:05PM EDT | 35.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UCO240503P00036000 | 2024-05-01 3:42PM EDT | 36.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UCO240503P00036500 | 2024-05-01 3:42PM EDT | 36.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UCO240503P00037000 | 2024-04-25 2:30PM EDT | 37.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.