ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240719C00015000 | 2024-04-04 2:02PM EDT | 15.00 | 20.00 | 15.90 | 18.30 | 0.00 | - | 10 | 6 | 171.00% |
| UCO240719C00020000 | 2024-05-17 12:37PM EDT | 20.00 | 12.25 | 12.00 | 13.10 | -2.55 | -17.23% | 5 | 81 | 81.84% |
| UCO240719C00021000 | 2024-03-15 9:30AM EDT | 21.00 | 11.07 | 13.00 | 16.70 | 0.00 | - | 36 | 36 | 190.23% |
| UCO240719C00022000 | 2024-05-10 3:36PM EDT | 22.00 | 9.37 | 10.10 | 11.20 | 0.00 | - | 2 | 4 | 73.73% |
| UCO240719C00023000 | 2024-04-09 12:57PM EDT | 23.00 | 11.80 | 9.00 | 9.40 | 0.00 | - | 1 | 3 | 52.54% |
| UCO240719C00024000 | 2024-04-18 3:51PM EDT | 24.00 | 9.90 | 6.70 | 9.00 | 0.00 | - | 5 | 35 | 74.17% |
| UCO240719C00025000 | 2024-05-08 10:39AM EDT | 25.00 | 6.72 | 7.40 | 7.80 | 0.00 | - | 20 | 25 | 52.05% |
| UCO240719C00026000 | 2024-04-11 9:45AM EDT | 26.00 | 9.70 | 3.60 | 5.90 | 0.00 | - | 30 | 42 | 0.00% |
| UCO240719C00027000 | 2024-05-17 2:36PM EDT | 27.00 | 5.77 | 4.70 | 6.00 | +0.57 | +10.96% | 2 | 112 | 52.88% |
| UCO240719C00028000 | 2024-05-15 10:19AM EDT | 28.00 | 3.75 | 3.20 | 5.20 | 0.00 | - | 10 | 84 | 51.17% |
| UCO240719C00029000 | 2024-05-13 11:02AM EDT | 29.00 | 3.80 | 2.70 | 4.40 | 0.00 | - | 1 | 58 | 48.54% |
| UCO240719C00030000 | 2024-05-17 3:50PM EDT | 30.00 | 3.55 | 3.20 | 4.10 | +0.41 | +13.06% | 85 | 400 | 55.52% |
| UCO240719C00031000 | 2024-05-16 2:30PM EDT | 31.00 | 2.60 | 2.40 | 3.10 | 0.00 | - | 5 | 34 | 46.68% |
| UCO240719C00032000 | 2024-05-17 2:13PM EDT | 32.00 | 2.40 | 1.35 | 2.65 | +0.20 | +9.09% | 16 | 148 | 47.85% |
| UCO240719C00033000 | 2024-05-17 3:05PM EDT | 33.00 | 1.91 | 1.75 | 2.00 | +0.21 | +12.35% | 23 | 1,581 | 43.99% |
| UCO240719C00034000 | 2024-05-16 10:19AM EDT | 34.00 | 1.65 | 1.35 | 1.80 | +0.33 | +25.00% | 16 | 410 | 47.46% |
| UCO240719C00035000 | 2024-05-17 3:37PM EDT | 35.00 | 1.10 | 1.05 | 1.20 | +0.10 | +10.00% | 6 | 196 | 42.04% |
| UCO240719C00036000 | 2024-05-15 3:59PM EDT | 36.00 | 0.75 | 0.80 | 1.00 | 0.00 | - | 5 | 218 | 43.36% |
| UCO240719C00037000 | 2024-05-13 10:56AM EDT | 37.00 | 0.60 | 0.60 | 1.00 | 0.00 | - | 51 | 167 | 48.39% |
| UCO240719C00038000 | 2024-05-09 3:02PM EDT | 38.00 | 0.60 | 0.35 | 1.70 | 0.00 | - | 1 | 180 | 53.61% |
| UCO240719C00039000 | 2024-05-13 1:47PM EDT | 39.00 | 0.43 | 0.00 | 0.60 | 0.00 | - | 5 | 167 | 47.22% |
| UCO240719C00040000 | 2024-05-16 2:27PM EDT | 40.00 | 0.30 | 0.25 | 0.50 | 0.00 | - | 4 | 536 | 48.10% |
| UCO240719C00041000 | 2024-05-02 11:04AM EDT | 41.00 | 0.34 | 0.20 | 0.95 | 0.00 | - | 1 | 184 | 53.96% |
| UCO240719C00045000 | 2024-05-17 2:38PM EDT | 45.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 1 | 54 | 51.47% |
| UCO240719C00050000 | 2024-05-08 3:55PM EDT | 50.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 89 | 58.01% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240719P00015000 | 2024-05-06 10:01AM EDT | 15.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | 2 | 34 | 126.37% |
| UCO240719P00020000 | 2024-03-18 10:04AM EDT | 20.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 10 | 80.18% |
| UCO240719P00021000 | 2024-02-23 4:52PM EDT | 21.00 | 0.90 | 0.25 | 0.40 | 0.00 | - | 1 | 1 | 76.47% |
| UCO240719P00022000 | 2024-04-02 2:17PM EDT | 22.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 62 | 63.67% |
| UCO240719P00023000 | 2024-05-17 1:11PM EDT | 23.00 | 0.18 | 0.10 | 0.25 | -0.08 | -30.77% | 8 | 24 | 54.39% |
| UCO240719P00024000 | 2024-04-02 10:36AM EDT | 24.00 | 0.41 | 0.35 | 0.50 | 0.00 | - | 3 | 22 | 61.62% |
| UCO240719P00025000 | 2024-05-17 2:10PM EDT | 25.00 | 0.40 | 0.25 | 0.40 | -0.10 | -20.00% | 1 | 156 | 50.98% |
| UCO240719P00026000 | 2024-05-17 2:11PM EDT | 26.00 | 0.50 | 0.25 | 0.50 | -0.20 | -28.57% | 1 | 92 | 51.66% |
| UCO240719P00027000 | 2024-05-17 2:16PM EDT | 27.00 | 0.45 | 0.30 | 0.60 | -0.15 | -25.00% | 2 | 27 | 48.44% |
| UCO240719P00028000 | 2024-05-17 2:12PM EDT | 28.00 | 0.65 | 0.10 | 0.80 | -0.40 | -38.10% | 1 | 33 | 47.31% |
| UCO240719P00029000 | 2024-05-16 9:35AM EDT | 29.00 | 1.00 | 0.65 | 0.90 | 0.00 | - | 4 | 19 | 42.68% |
| UCO240719P00030000 | 2024-05-15 9:43AM EDT | 30.00 | 2.00 | 0.85 | 1.30 | 0.00 | - | 2 | 1,002 | 43.99% |
| UCO240719P00031000 | 2024-05-15 9:41AM EDT | 31.00 | 1.71 | 1.25 | 1.65 | -0.74 | -30.20% | 1 | 52 | 42.73% |
| UCO240719P00032000 | 2024-05-17 12:27PM EDT | 32.00 | 2.05 | 1.55 | 2.10 | -0.62 | -23.22% | 2,212 | 23 | 42.14% |
| UCO240719P00033000 | 2024-05-03 10:50AM EDT | 33.00 | 3.40 | 1.45 | 2.75 | 0.00 | - | 1 | 4 | 43.99% |
| UCO240719P00034000 | 2024-04-26 10:25AM EDT | 34.00 | 2.57 | 2.70 | 3.60 | 0.00 | - | 10 | 30 | 48.44% |
| UCO240719P00035000 | 2024-05-07 9:44AM EDT | 35.00 | 4.70 | 3.50 | 4.20 | 0.00 | - | 1 | 11 | 47.07% |
| UCO240719P00040000 | 2024-03-15 1:52PM EDT | 40.00 | 9.05 | 6.30 | 6.50 | 0.00 | - | - | 2 | 0.00% |
| UCO240719P00041000 | 2024-04-17 12:26PM EDT | 41.00 | 8.50 | 8.60 | 9.20 | 0.00 | - | - | 7 | 50.00% |
© 2024 Yahoo. All rights reserved.