ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO250117C00005000 | 2023-09-19 12:31PM EDT | 5.00 | 11.30 | 10.70 | 11.20 | 0.00 | - | - | 0 | 0.00% |
| SCO250117C00010000 | 2024-05-03 12:07PM EDT | 10.00 | 6.80 | 5.10 | 9.00 | 0.00 | - | 1 | 53 | 0.00% |
| SCO250117C00011000 | 2024-04-17 12:35PM EDT | 11.00 | 5.40 | 3.40 | 7.00 | 0.00 | - | 22 | 20 | 0.00% |
| SCO250117C00012000 | 2024-09-16 2:42PM EDT | 12.00 | 7.90 | 6.90 | 8.10 | 0.00 | - | 2 | 14 | 89.94% |
| SCO250117C00013000 | 2024-09-10 10:11AM EDT | 13.00 | 8.00 | 6.00 | 6.80 | 0.00 | - | 1 | 51 | 64.16% |
| SCO250117C00014000 | 2024-09-25 2:52PM EDT | 14.00 | 5.20 | 4.90 | 6.00 | 0.00 | - | 2 | 30 | 64.26% |
| SCO250117C00015000 | 2024-09-03 12:49PM EDT | 15.00 | 4.80 | 4.30 | 5.10 | 0.00 | - | 31 | 78 | 58.50% |
| SCO250117C00016000 | 2024-09-19 10:20AM EDT | 16.00 | 3.60 | 3.20 | 4.30 | 0.00 | - | 1 | 121 | 55.47% |
| SCO250117C00017000 | 2024-09-20 10:09AM EDT | 17.00 | 3.05 | 3.30 | 3.60 | 0.00 | - | 1 | 94 | 54.05% |
| SCO250117C00018000 | 2024-09-27 9:30AM EDT | 18.00 | 3.00 | 2.80 | 3.00 | -0.15 | -4.76% | 20 | 182 | 50.98% |
| SCO250117C00019000 | 2024-09-26 11:05AM EDT | 19.00 | 2.51 | 2.25 | 2.55 | 0.00 | - | 10 | 55 | 51.32% |
| SCO250117C00020000 | 2024-09-26 2:08PM EDT | 20.00 | 2.30 | 1.90 | 2.15 | 0.00 | - | 7 | 189 | 52.83% |
| SCO250117C00021000 | 2024-09-26 3:37PM EDT | 21.00 | 1.75 | 1.60 | 1.85 | -0.25 | -12.50% | 1 | 99 | 54.49% |
| SCO250117C00022000 | 2024-09-26 12:37PM EDT | 22.00 | 1.55 | 1.30 | 1.60 | 0.00 | - | 30 | 109 | 55.47% |
| SCO250117C00023000 | 2024-09-26 12:37PM EDT | 23.00 | 1.30 | 1.10 | 1.40 | 0.00 | - | 20 | 278 | 57.08% |
| SCO250117C00024000 | 2024-09-26 12:39PM EDT | 24.00 | 1.15 | 0.90 | 1.20 | 0.00 | - | 51 | 78 | 57.72% |
| SCO250117C00025000 | 2024-09-26 12:37PM EDT | 25.00 | 1.00 | 0.85 | 1.05 | 0.00 | - | 35 | 279 | 60.21% |
| SCO250117C00026000 | 2024-09-26 12:39PM EDT | 26.00 | 0.85 | 0.65 | 0.95 | 0.00 | - | 287 | 291 | 60.64% |
| SCO250117C00027000 | 2024-09-27 3:01PM EDT | 27.00 | 0.78 | 0.55 | 0.85 | +0.29 | +59.18% | 10 | 153 | 61.82% |
| SCO250117C00028000 | 2024-09-05 3:50PM EDT | 28.00 | 0.80 | 0.50 | 0.75 | 0.00 | - | 302 | 528 | 63.33% |
| SCO250117C00029000 | 2024-09-11 3:51PM EDT | 29.00 | 0.80 | 0.40 | 0.70 | 0.00 | - | 300 | 518 | 64.36% |
| SCO250117C00030000 | 2024-09-13 12:19PM EDT | 30.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 5 | 579 | 58.50% |
| SCO250117C00031000 | 2024-09-17 3:14PM EDT | 31.00 | 0.45 | 0.25 | 0.60 | 0.00 | - | 1 | 31 | 66.02% |
| SCO250117C00032000 | 2024-09-18 9:34AM EDT | 32.00 | 0.40 | 0.25 | 0.55 | 0.00 | - | 2 | 548 | 67.87% |
| SCO250117C00033000 | 2024-09-11 1:25PM EDT | 33.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 20 | 92 | 69.58% |
| SCO250117C00034000 | 2024-09-11 1:20PM EDT | 34.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 72.27% |
| SCO250117C00035000 | 2024-09-11 1:20PM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 22 | 74.80% |
| SCO250117C00036000 | 2024-09-11 1:20PM EDT | 36.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 20 | 28 | 74.80% |
| SCO250117C00037000 | 2024-09-11 1:22PM EDT | 37.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 20 | 57 | 77.15% |
| SCO250117C00038000 | 2024-09-24 9:30AM EDT | 38.00 | 0.20 | 0.15 | 0.40 | 0.00 | - | 3 | 110 | 76.47% |
| SCO250117C00040000 | 2024-09-11 1:22PM EDT | 40.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 40 | 328 | 73.83% |
| SCO250117C00045000 | 2024-09-26 12:26PM EDT | 45.00 | 0.16 | 0.10 | 0.25 | 0.00 | - | 1 | 3,719 | 82.72% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO250117P00010000 | 2024-09-17 12:50PM EDT | 10.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 41 | 74.02% |
| SCO250117P00011000 | 2024-09-06 9:30AM EDT | 11.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 18 | 64.84% |
| SCO250117P00012000 | 2024-09-17 12:05PM EDT | 12.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 4 | 25 | 56.45% |
| SCO250117P00013000 | 2024-09-20 12:24PM EDT | 13.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 285 | 57.72% |
| SCO250117P00014000 | 2024-09-27 3:49PM EDT | 14.00 | 0.25 | 0.20 | 0.35 | -0.30 | -54.55% | 9 | 143 | 50.68% |
| SCO250117P00015000 | 2024-09-26 1:44PM EDT | 15.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 15 | 86 | 58.11% |
| SCO250117P00016000 | 2024-09-27 11:59AM EDT | 16.00 | 0.48 | 0.60 | 0.80 | -0.12 | -20.00% | 3 | 103 | 50.29% |
| SCO250117P00017000 | 2024-09-24 9:30AM EDT | 17.00 | 1.30 | 0.95 | 1.15 | 0.00 | - | 1 | 29 | 50.98% |
| SCO250117P00018000 | 2024-09-26 11:20AM EDT | 18.00 | 1.29 | 1.40 | 1.70 | 0.00 | - | 1 | 164 | 53.27% |
| SCO250117P00019000 | 2024-09-26 11:48AM EDT | 19.00 | 1.85 | 1.60 | 2.10 | 0.00 | - | 2 | 51 | 54.69% |
| SCO250117P00020000 | 2024-06-04 9:45AM EDT | 20.00 | 3.90 | 3.40 | 7.70 | 0.00 | - | 4 | 0 | 123.19% |
| SCO250117P00021000 | 2024-09-27 10:35AM EDT | 21.00 | 3.10 | 3.20 | 3.40 | -0.30 | -8.82% | 1 | 34 | 54.88% |
| SCO250117P00024000 | 2024-03-07 3:33PM EDT | 24.00 | 8.30 | 7.80 | 10.80 | 0.00 | - | 2 | 15 | 145.56% |
| SCO250117P00025000 | 2024-09-17 9:42AM EDT | 25.00 | 6.45 | 5.90 | 7.20 | 0.00 | - | 1 | 93 | 61.33% |
| SCO250117P00026000 | 2024-07-25 12:14PM EDT | 26.00 | 9.62 | 8.70 | 9.90 | 0.00 | - | 1 | 6 | 109.96% |
| SCO250117P00033000 | 2024-02-08 3:34PM EDT | 33.00 | 16.30 | 15.60 | 18.50 | 0.00 | - | - | 2 | 157.18% |
| SCO250117P00035000 | 2024-07-01 2:31PM EDT | 35.00 | 20.00 | 16.60 | 20.80 | 0.00 | - | 1 | 0 | 155.57% |
| SCO250117P00038000 | 2024-02-26 2:15PM EDT | 38.00 | 20.70 | 19.70 | 24.50 | 0.00 | - | 7 | 4 | 174.17% |
| SCO250117P00045000 | 2024-04-10 10:30AM EDT | 45.00 | 29.70 | 25.70 | 29.90 | 0.00 | - | 10 | 0 | 159.23% |
© 2024 Yahoo. All rights reserved.