ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO240517C00010000 | 2024-04-29 3:02PM EDT | 10.00 | 5.60 | 6.70 | 6.90 | 0.00 | - | 71 | 69 | 50.00% |
| SCO240517C00012000 | 2024-04-11 10:21AM EDT | 12.00 | 3.20 | 4.70 | 4.90 | 0.00 | - | 6 | 6 | 50.00% |
| SCO240517C00013000 | 2024-05-01 10:55AM EDT | 13.00 | 3.60 | 3.70 | 3.90 | 0.00 | - | 1 | 135 | 87.50% |
| SCO240517C00014000 | 2024-05-02 2:05PM EDT | 14.00 | 2.75 | 2.75 | 2.85 | +0.57 | +26.15% | 4 | 77 | 57.03% |
| SCO240517C00015000 | 2024-05-02 3:09PM EDT | 15.00 | 1.83 | 1.75 | 1.90 | -0.10 | -5.18% | 10 | 328 | 47.46% |
| SCO240517C00016000 | 2024-05-02 11:13AM EDT | 16.00 | 1.16 | 0.95 | 1.05 | +0.11 | +10.48% | 193 | 681 | 41.02% |
| SCO240517C00017000 | 2024-05-02 1:29PM EDT | 17.00 | 0.42 | 0.40 | 0.50 | -0.13 | -23.64% | 13 | 1,840 | 42.19% |
| SCO240517C00018000 | 2024-05-02 2:28PM EDT | 18.00 | 0.18 | 0.15 | 0.20 | -0.04 | -18.18% | 4 | 460 | 42.97% |
| SCO240517C00019000 | 2024-05-01 10:30AM EDT | 19.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 27 | 48.63% |
| SCO240517C00020000 | 2024-04-22 9:47AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 22 | 52.73% |
| SCO240517C00021000 | 2024-04-09 11:08AM EDT | 21.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 21 | 64.06% |
| SCO240517C00025000 | 2024-04-18 10:35AM EDT | 25.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 141.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO240517P00010000 | 2024-04-15 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 194.53% |
| SCO240517P00011000 | 2024-04-16 9:34AM EDT | 11.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 165.63% |
| SCO240517P00012000 | 2024-04-19 3:55PM EDT | 12.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 28 | 36 | 138.67% |
| SCO240517P00013000 | 2024-05-02 12:23PM EDT | 13.00 | 0.06 | 0.00 | 0.15 | -2.40 | -97.56% | 2 | 156 | 82.03% |
| SCO240517P00014000 | 2024-05-01 11:36AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 182 | 57.03% |
| SCO240517P00015000 | 2024-05-02 2:45PM EDT | 15.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 25 | 270 | 47.46% |
| SCO240517P00016000 | 2024-05-02 2:49PM EDT | 16.00 | 0.22 | 0.20 | 0.25 | +0.01 | +4.76% | 37 | 264 | 41.02% |
| SCO240517P00017000 | 2024-05-02 12:23PM EDT | 17.00 | 0.65 | 0.65 | 0.75 | -0.15 | -18.75% | 3 | 241 | 45.70% |
| SCO240517P00018000 | 2024-05-01 3:55PM EDT | 18.00 | 1.40 | 1.35 | 1.50 | 0.00 | - | 5 | 166 | 51.76% |
| SCO240517P00019000 | 2024-04-23 3:05PM EDT | 19.00 | 3.50 | 2.25 | 2.35 | 0.00 | - | 2 | 65 | 55.08% |
| SCO240517P00021000 | 2024-04-05 11:31AM EDT | 21.00 | 6.20 | 4.20 | 4.30 | 0.00 | - | 1 | 1 | 64.06% |
| SCO240517P00030000 | 2024-04-26 3:57PM EDT | 30.00 | 14.60 | 13.10 | 14.00 | 0.00 | - | 84 | 14 | 199.80% |
© 2024 Yahoo. All rights reserved.