ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240510C00024000 | 2024-05-02 10:22AM EDT | 24.00 | 7.20 | 7.30 | 7.50 | 0.00 | - | - | 3 | 138.67% |
| UCO240510C00025000 | 2024-05-02 9:49AM EDT | 25.00 | 6.30 | 6.30 | 6.50 | 0.00 | - | 60 | 62 | 121.09% |
| UCO240510C00027000 | 2024-05-03 2:54PM EDT | 27.00 | 4.01 | 4.30 | 4.50 | 0.00 | - | 2 | 15 | 87.11% |
| UCO240510C00027500 | 2024-04-19 1:44PM EDT | 27.50 | 6.15 | 3.80 | 4.00 | 0.00 | - | 2 | 2 | 78.52% |
| UCO240510C00028000 | 2024-05-06 3:19PM EDT | 28.00 | 3.40 | 3.30 | 3.50 | +0.36 | +11.84% | 18 | 19 | 70.31% |
| UCO240510C00028500 | 2024-05-03 2:41PM EDT | 28.50 | 2.56 | 2.85 | 3.00 | 0.00 | - | 2 | 2 | 61.72% |
| UCO240510C00029500 | 2024-05-06 12:47PM EDT | 29.50 | 1.80 | 1.90 | 2.05 | -1.80 | -50.00% | 379 | 60 | 51.37% |
| UCO240510C00030000 | 2024-05-03 9:49AM EDT | 30.00 | 1.60 | 1.50 | 1.60 | 0.00 | - | 9 | 82 | 46.88% |
| UCO240510C00030500 | 2024-05-06 9:57AM EDT | 30.50 | 1.15 | 1.10 | 1.20 | +0.15 | +15.00% | 13 | 14 | 44.73% |
| UCO240510C00031000 | 2024-05-06 3:47PM EDT | 31.00 | 0.84 | 0.75 | 0.90 | +0.16 | +23.53% | 220 | 65 | 46.29% |
| UCO240510C00031500 | 2024-05-06 3:47PM EDT | 31.50 | 0.59 | 0.55 | 0.60 | +0.14 | +30.43% | 1,842 | 138 | 43.85% |
| UCO240510C00032000 | 2024-05-06 2:53PM EDT | 32.00 | 0.40 | 0.30 | 0.40 | +0.10 | +33.33% | 117 | 192 | 44.14% |
| UCO240510C00032500 | 2024-05-06 3:12PM EDT | 32.50 | 0.20 | 0.15 | 0.25 | +0.03 | +17.65% | 161 | 170 | 43.95% |
| UCO240510C00033000 | 2024-05-06 2:55PM EDT | 33.00 | 0.15 | 0.05 | 0.15 | +0.06 | +66.67% | 66 | 143 | 44.14% |
| UCO240510C00033500 | 2024-05-06 10:54AM EDT | 33.50 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 26 | 25 | 46.09% |
| UCO240510C00034000 | 2024-05-06 2:51PM EDT | 34.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1,001 | 392 | 44.92% |
| UCO240510C00034500 | 2024-05-03 1:19PM EDT | 34.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 24 | 51.17% |
| UCO240510C00035000 | 2024-05-02 2:36PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 50.00% |
| UCO240510C00035500 | 2024-04-30 12:51PM EDT | 35.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 15 | 53 | 94.53% |
| UCO240510C00036000 | 2024-05-01 3:57PM EDT | 36.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 57 | 101.56% |
| UCO240510C00036500 | 2024-04-19 3:59PM EDT | 36.50 | 0.53 | 0.00 | 0.70 | 0.00 | - | 11 | 25 | 120.51% |
| UCO240510C00037000 | 2024-04-30 10:19AM EDT | 37.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 24 | 115.23% |
| UCO240510C00038000 | 2024-05-02 2:19PM EDT | 38.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 88 | 128.13% |
| UCO240510C00038500 | 2024-04-22 9:42AM EDT | 38.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 30 | 35 | 94.53% |
| UCO240510C00039000 | 2024-05-02 11:08AM EDT | 39.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 48 | 140.23% |
| UCO240510C00039500 | 2024-04-30 12:03PM EDT | 39.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 28 | 38 | 146.09% |
| UCO240510C00040000 | 2024-05-01 9:58AM EDT | 40.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 151.56% |
| UCO240510C00041000 | 2024-04-26 9:42AM EDT | 41.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 162.70% |
| UCO240510C00042000 | 2024-04-30 10:51AM EDT | 42.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 1 | 173.24% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240510P00025000 | 2024-05-01 1:50PM EDT | 25.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 154.69% |
| UCO240510P00027500 | 2024-04-08 3:25PM EDT | 27.50 | 0.14 | 0.00 | 0.50 | 0.00 | - | - | 1 | 104.10% |
| UCO240510P00028000 | 2024-05-06 2:08PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 100 | 4 | 53.91% |
| UCO240510P00029000 | 2024-05-03 3:15PM EDT | 29.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 2 | 7 | 55.08% |
| UCO240510P00029500 | 2024-05-06 11:50AM EDT | 29.50 | 0.10 | 0.05 | 0.15 | -0.16 | -61.54% | 6 | 8 | 52.54% |
| UCO240510P00030000 | 2024-05-06 1:24PM EDT | 30.00 | 0.23 | 0.15 | 0.25 | -0.07 | -23.33% | 46 | 156 | 52.73% |
| UCO240510P00030500 | 2024-05-06 3:44PM EDT | 30.50 | 0.27 | 0.25 | 0.35 | -0.23 | -46.00% | 29 | 183 | 49.41% |
| UCO240510P00031000 | 2024-05-06 3:20PM EDT | 31.00 | 0.40 | 0.40 | 0.50 | -0.32 | -44.44% | 338 | 305 | 47.07% |
| UCO240510P00031500 | 2024-05-06 3:17PM EDT | 31.50 | 0.62 | 0.60 | 0.75 | -0.38 | -38.00% | 23 | 68 | 47.95% |
| UCO240510P00032000 | 2024-05-06 11:57AM EDT | 32.00 | 0.85 | 0.90 | 1.05 | -0.40 | -32.00% | 3 | 77 | 48.44% |
| UCO240510P00032500 | 2024-05-03 2:44PM EDT | 32.50 | 1.69 | 1.30 | 1.40 | 0.00 | - | 145 | 191 | 48.83% |
| UCO240510P00033000 | 2024-05-06 10:53AM EDT | 33.00 | 1.66 | 1.70 | 1.80 | -0.30 | -15.31% | 5 | 300 | 50.00% |
| UCO240510P00033500 | 2024-05-03 11:54AM EDT | 33.50 | 2.45 | 2.15 | 2.25 | 0.00 | - | 88 | 123 | 53.52% |
| UCO240510P00034000 | 2024-05-03 12:38PM EDT | 34.00 | 2.85 | 2.60 | 2.75 | 0.00 | - | 1 | 6 | 51.17% |
| UCO240510P00034500 | 2024-05-03 2:32PM EDT | 34.50 | 3.60 | 3.10 | 3.30 | 0.00 | - | 1 | 24 | 61.91% |
| UCO240510P00035000 | 2024-05-03 9:56AM EDT | 35.00 | 3.70 | 3.60 | 3.80 | 0.00 | - | 7 | 48 | 68.75% |
| UCO240510P00035500 | 2024-04-30 10:10AM EDT | 35.50 | 3.30 | 4.10 | 4.30 | 0.00 | - | 1 | 1 | 75.39% |
| UCO240510P00036000 | 2024-05-03 12:17PM EDT | 36.00 | 4.90 | 4.50 | 4.80 | 0.00 | - | 2 | 2 | 71.09% |
| UCO240510P00036500 | 2024-04-01 2:51PM EDT | 36.50 | 3.70 | 5.10 | 5.30 | 0.00 | - | - | 2 | 87.50% |
| UCO240510P00040000 | 2024-04-30 11:29AM EDT | 40.00 | 6.70 | 6.50 | 8.80 | 0.00 | - | - | 0 | 145.31% |
© 2024 Yahoo. All rights reserved.