ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO240719C00011000 | 2024-04-12 9:45AM EDT | 11.00 | 3.73 | 3.80 | 7.80 | 0.00 | - | 38 | 0 | 239.45% |
| SCO240719C00012000 | 2024-06-11 9:30AM EDT | 12.00 | 4.90 | 1.55 | 5.80 | 0.00 | - | 1 | 11 | 80.08% |
| SCO240719C00013000 | 2024-06-27 10:14AM EDT | 13.00 | 2.85 | 0.55 | 4.80 | 0.00 | - | 1 | 13 | 60.35% |
| SCO240719C00014000 | 2024-06-25 10:54AM EDT | 14.00 | 3.55 | 1.40 | 3.50 | 0.00 | - | 1 | 32 | 109.18% |
| SCO240719C00015000 | 2024-06-27 10:05AM EDT | 15.00 | 0.66 | 0.70 | 1.05 | -0.16 | -19.51% | 1 | 210 | 50.00% |
| SCO240719C00016000 | 2024-06-28 12:01PM EDT | 16.00 | 0.37 | 0.25 | 0.40 | -0.03 | -7.50% | 213 | 528 | 39.06% |
| SCO240719C00017000 | 2024-06-28 3:53PM EDT | 17.00 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 25 | 476 | 44.53% |
| SCO240719C00018000 | 2024-06-27 2:24PM EDT | 18.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 7 | 172 | 51.95% |
| SCO240719C00019000 | 2024-06-25 1:12PM EDT | 19.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 13 | 52 | 67.97% |
| SCO240719C00020000 | 2024-06-17 11:23AM EDT | 20.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 10 | 78 | 62.11% |
| SCO240719C00021000 | 2024-06-10 12:30PM EDT | 21.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 8 | 38 | 129.69% |
| SCO240719C00022000 | 2024-06-10 10:31AM EDT | 22.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 28 | 86.33% |
| SCO240719C00023000 | 2024-06-05 11:03AM EDT | 23.00 | 0.23 | 0.00 | 0.85 | 0.00 | - | 16 | 42 | 144.73% |
| SCO240719C00024000 | 2024-03-18 3:07PM EDT | 24.00 | 0.37 | 0.20 | 0.30 | 0.00 | - | 3 | 4 | 133.59% |
| SCO240719C00025000 | 2024-06-13 3:13PM EDT | 25.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 518 | 110.16% |
| SCO240719C00026000 | 2024-04-12 9:30AM EDT | 26.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 10 | 10 | 133.98% |
| SCO240719C00027000 | 2024-05-01 11:02AM EDT | 27.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 18 | 130.47% |
| SCO240719C00028000 | 2024-06-04 1:34PM EDT | 28.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1,000 | 1,000 | 251.56% |
| SCO240719C00029000 | 2024-05-22 3:49PM EDT | 29.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 23 | 259.96% |
| SCO240719C00030000 | 2024-06-06 3:49PM EDT | 30.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 20 | 267.77% |
| SCO240719C00035000 | 2024-05-15 11:31AM EDT | 35.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 15 | 27 | 302.34% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO240719P00009000 | 2023-11-27 2:01PM EDT | 9.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 11 | 4 | 459.38% |
| SCO240719P00010000 | 2024-06-10 2:07PM EDT | 10.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 6 | 148.44% |
| SCO240719P00011000 | 2024-04-08 9:30AM EDT | 11.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| SCO240719P00012000 | 2024-04-16 10:14AM EDT | 12.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | 2 | 7 | 191.41% |
| SCO240719P00013000 | 2024-04-12 11:11AM EDT | 13.00 | 0.75 | 0.05 | 0.15 | 0.00 | - | 3 | 6 | 59.57% |
| SCO240719P00014000 | 2024-06-28 2:58PM EDT | 14.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 1 | 41 | 46.48% |
| SCO240719P00015000 | 2024-06-28 1:31PM EDT | 15.00 | 0.30 | 0.15 | 0.55 | -0.05 | -14.29% | 3 | 140 | 54.88% |
| SCO240719P00016000 | 2024-06-28 10:09AM EDT | 16.00 | 0.80 | 0.60 | 1.05 | -0.10 | -11.11% | 42 | 437 | 54.10% |
| SCO240719P00017000 | 2024-06-21 12:52PM EDT | 17.00 | 1.59 | 0.95 | 2.75 | 0.00 | - | 4 | 59 | 62.50% |
| SCO240719P00018000 | 2024-06-28 9:39AM EDT | 18.00 | 2.89 | 1.45 | 4.20 | +0.94 | +48.21% | 10 | 37 | 78.32% |
| SCO240719P00019000 | 2024-06-24 11:52AM EDT | 19.00 | 3.50 | 1.30 | 5.60 | 0.00 | - | 1 | 19 | 222.85% |
| SCO240719P00020000 | 2024-06-10 11:39AM EDT | 20.00 | 3.20 | 2.30 | 6.60 | 0.00 | - | 2 | 6 | 53.13% |
| SCO240719P00021000 | 2024-06-10 11:34AM EDT | 21.00 | 4.10 | 3.30 | 7.60 | 0.00 | - | 2 | 5 | 60.94% |
| SCO240719P00022000 | 2024-06-04 12:36PM EDT | 22.00 | 3.80 | 4.30 | 8.60 | 0.00 | - | 5 | 20 | 68.75% |
| SCO240719P00023000 | 2024-06-03 1:10PM EDT | 23.00 | 5.10 | 5.30 | 9.60 | 0.00 | - | 10 | 23 | 76.56% |
| SCO240719P00024000 | 2024-06-05 12:46PM EDT | 24.00 | 5.80 | 6.30 | 10.60 | 0.00 | - | 1 | 12 | 82.81% |
| SCO240719P00025000 | 2024-06-04 9:34AM EDT | 25.00 | 6.50 | 7.30 | 11.60 | 0.00 | - | 30 | 18 | 89.06% |
| SCO240719P00029000 | 2024-03-15 1:18PM EDT | 29.00 | 12.47 | 11.70 | 16.50 | 0.00 | - | 1 | 1 | 222.85% |
| SCO240719P00030000 | 2024-03-07 1:52PM EDT | 30.00 | 12.80 | 12.80 | 17.50 | 0.00 | - | 26 | 31 | 235.35% |
© 2024 Yahoo. All rights reserved.