ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240426C00021000 | 2024-04-12 2:49PM EDT | 21.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UCO240426C00027000 | 2024-03-15 11:22AM EDT | 27.00 | 5.25 | 6.80 | 10.30 | 0.00 | - | - | 15 | 625.39% |
| UCO240426C00028000 | 2024-04-05 12:13PM EDT | 28.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UCO240426C00028500 | 2024-04-25 1:33PM EDT | 28.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UCO240426C00029000 | 2024-03-14 10:06AM EDT | 29.00 | 3.40 | 4.50 | 7.70 | 0.00 | - | 5 | 3 | 420.70% |
| UCO240426C00029500 | 2024-04-19 12:01PM EDT | 29.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UCO240426C00030000 | 2024-04-25 3:22PM EDT | 30.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UCO240426C00030500 | 2024-04-19 2:44PM EDT | 30.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UCO240426C00031000 | 2024-04-25 1:23PM EDT | 31.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| UCO240426C00031500 | 2024-04-25 9:30AM EDT | 31.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UCO240426C00032000 | 2024-04-24 11:47AM EDT | 32.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| UCO240426C00032500 | 2024-04-23 12:56PM EDT | 32.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| UCO240426C00033000 | 2024-04-25 2:36PM EDT | 33.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| UCO240426C00033500 | 2024-04-25 3:52PM EDT | 33.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| UCO240426C00034000 | 2024-04-25 3:13PM EDT | 34.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 0.00% |
| UCO240426C00034500 | 2024-04-25 3:09PM EDT | 34.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| UCO240426C00035000 | 2024-04-25 2:30PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| UCO240426C00036000 | 2024-04-22 1:51PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| UCO240426C00037000 | 2024-04-22 1:59PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| UCO240426C00038000 | 2024-04-22 2:19PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| UCO240426C00038500 | 2024-04-22 9:30AM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UCO240426C00039000 | 2024-04-25 2:12PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UCO240426C00039500 | 2024-04-24 10:16AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UCO240426C00040000 | 2024-04-19 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UCO240426C00041000 | 2024-04-25 12:39PM EDT | 41.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UCO240426C00042000 | 2024-04-15 3:53PM EDT | 42.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UCO240426C00045000 | 2024-04-15 3:59PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UCO240426C00046000 | 2024-04-23 9:30AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240426P00023000 | 2024-04-04 9:30AM EDT | 23.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UCO240426P00024000 | 2024-03-22 9:54AM EDT | 24.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 476.56% |
| UCO240426P00025000 | 2024-03-12 1:44PM EDT | 25.00 | 0.39 | 0.00 | 0.35 | 0.00 | - | - | 5 | 396.88% |
| UCO240426P00026000 | 2024-04-10 12:53PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 50.00% |
| UCO240426P00027000 | 2024-03-21 12:23PM EDT | 27.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 279.69% |
| UCO240426P00028000 | 2024-04-15 3:13PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UCO240426P00028500 | 2024-04-17 11:46AM EDT | 28.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UCO240426P00029500 | 2024-04-12 2:51PM EDT | 29.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UCO240426P00030000 | 2024-04-22 1:24PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UCO240426P00030500 | 2024-04-24 11:08AM EDT | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UCO240426P00031000 | 2024-04-23 10:26AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| UCO240426P00031500 | 2024-04-24 10:48AM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UCO240426P00032000 | 2024-04-25 10:52AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UCO240426P00032500 | 2024-04-25 1:06PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| UCO240426P00033000 | 2024-04-25 2:32PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| UCO240426P00033500 | 2024-04-25 2:29PM EDT | 33.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| UCO240426P00034000 | 2024-04-25 3:59PM EDT | 34.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 3.13% |
| UCO240426P00034500 | 2024-04-25 1:56PM EDT | 34.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UCO240426P00035000 | 2024-04-25 2:59PM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UCO240426P00036000 | 2024-04-22 1:59PM EDT | 36.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UCO240426P00037000 | 2024-04-22 3:16PM EDT | 37.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UCO240426P00038000 | 2024-04-18 9:59AM EDT | 38.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.