ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO260116C00005000 | 2024-06-13 9:39AM EDT | 5.00 | 11.50 | 8.00 | 13.00 | 0.00 | - | 1 | 4 | 160.64% |
| SCO260116C00007000 | 2024-06-11 11:29AM EDT | 7.00 | 10.00 | 6.00 | 11.00 | 0.00 | - | 2 | 6 | 116.89% |
| SCO260116C00008000 | 2024-02-02 10:57AM EDT | 8.00 | 12.50 | 7.60 | 12.50 | 0.00 | - | 4 | 2 | 103.03% |
| SCO260116C00009000 | 2024-02-15 3:02PM EDT | 9.00 | 9.90 | 8.20 | 8.70 | 0.00 | - | 1 | 1 | 76.76% |
| SCO260116C00015000 | 2024-06-28 11:42AM EDT | 15.00 | 4.70 | 3.10 | 7.00 | -0.90 | -16.07% | 2 | 19 | 64.31% |
| SCO260116C00016000 | 2024-04-19 10:25AM EDT | 16.00 | 4.80 | 2.15 | 5.50 | 0.00 | - | 1 | 3 | 52.34% |
| SCO260116C00017000 | 2024-06-04 9:30AM EDT | 17.00 | 5.70 | 1.50 | 6.20 | 0.00 | - | 1 | 18 | 57.15% |
| SCO260116C00018000 | 2024-06-26 1:46PM EDT | 18.00 | 3.70 | 1.00 | 6.00 | 0.00 | - | 1 | 27 | 56.52% |
| SCO260116C00019000 | 2024-06-20 9:39AM EDT | 19.00 | 3.30 | 1.00 | 6.00 | 0.00 | - | 4 | 24 | 60.08% |
| SCO260116C00020000 | 2024-06-27 12:52PM EDT | 20.00 | 3.10 | 1.00 | 6.00 | 0.00 | - | 10 | 60 | 63.33% |
| SCO260116C00021000 | 2024-06-10 10:03AM EDT | 21.00 | 3.98 | 0.55 | 5.50 | 0.00 | - | 5 | 11 | 60.13% |
| SCO260116C00022000 | 2024-06-25 11:50AM EDT | 22.00 | 2.70 | 0.65 | 5.50 | 0.00 | - | 1 | 3 | 63.50% |
| SCO260116C00023000 | 2024-06-25 2:27PM EDT | 23.00 | 3.10 | 0.50 | 5.40 | 0.00 | - | 1 | 5 | 64.40% |
| SCO260116C00024000 | 2023-11-14 2:35PM EDT | 24.00 | 6.60 | 5.70 | 8.00 | 0.00 | - | 10 | 10 | 118.70% |
| SCO260116C00025000 | 2024-06-14 11:30AM EDT | 25.00 | 2.65 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 63.06% |
| SCO260116C00027000 | 2024-03-28 9:45AM EDT | 27.00 | 3.20 | 2.30 | 3.10 | 0.00 | - | 1 | 1 | 69.68% |
| SCO260116C00030000 | 2024-06-18 12:10PM EDT | 30.00 | 2.20 | 0.00 | 5.00 | 0.00 | - | 1 | 35 | 72.22% |
| SCO260116C00035000 | 2024-06-21 1:12PM EDT | 35.00 | 1.97 | 1.00 | 2.25 | 0.00 | - | 1 | 521 | 66.94% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO260116P00008000 | 2024-04-17 11:27AM EDT | 8.00 | 0.75 | 0.20 | 0.75 | 0.00 | - | 10 | 0 | 58.06% |
| SCO260116P00009000 | 2024-06-04 12:33PM EDT | 9.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 88.43% |
| SCO260116P00010000 | 2024-03-12 11:21AM EDT | 10.00 | 1.46 | 1.45 | 1.65 | 0.00 | - | 1 | 2 | 60.30% |
| SCO260116P00011000 | 2024-06-03 1:10PM EDT | 11.00 | 1.23 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 67.80% |
| SCO260116P00012000 | 2024-06-10 10:55AM EDT | 12.00 | 1.65 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 60.64% |
| SCO260116P00013000 | 2024-02-27 2:34PM EDT | 13.00 | 3.10 | 2.80 | 3.20 | 0.00 | - | - | 1 | 60.11% |
| SCO260116P00014000 | 2024-05-06 1:45PM EDT | 14.00 | 3.08 | 2.20 | 3.00 | 0.00 | - | 1 | 4 | 51.71% |
| SCO260116P00015000 | 2024-02-29 11:30AM EDT | 15.00 | 4.22 | 4.00 | 4.60 | 0.00 | - | 1 | 29 | 61.77% |
| SCO260116P00016000 | 2024-05-01 12:39PM EDT | 16.00 | 4.50 | 3.80 | 4.70 | 0.00 | - | 1 | 4 | 52.30% |
| SCO260116P00017000 | 2024-05-08 12:10PM EDT | 17.00 | 4.80 | 4.20 | 7.00 | 0.00 | - | 1 | 3 | 61.45% |
| SCO260116P00019000 | 2024-06-24 2:24PM EDT | 19.00 | 6.64 | 4.00 | 9.00 | 0.00 | - | 1 | 9 | 54.54% |
| SCO260116P00020000 | 2024-02-02 11:23AM EDT | 20.00 | 7.30 | 7.70 | 8.10 | 0.00 | - | 30 | 30 | 62.96% |
| SCO260116P00021000 | 2024-05-03 2:30PM EDT | 21.00 | 7.90 | 6.40 | 8.30 | 0.00 | - | 3 | 3 | 58.18% |
© 2024 Yahoo. All rights reserved.