ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240503C00026000 | 2024-04-10 9:48AM EDT | 26.00 | 8.80 | 4.40 | 6.00 | 0.00 | - | - | 1 | 303.52% |
| UCO240503C00028000 | 2024-04-23 2:57PM EDT | 28.00 | 5.79 | 2.15 | 3.40 | 0.00 | - | 1 | 2 | 121.09% |
| UCO240503C00030000 | 2024-05-02 1:24PM EDT | 30.00 | 1.45 | 1.20 | 1.35 | +0.05 | +3.57% | 275 | 117 | 52.73% |
| UCO240503C00030500 | 2024-05-02 1:38PM EDT | 30.50 | 0.85 | 0.75 | 0.90 | -0.95 | -52.78% | 216 | 3 | 45.31% |
| UCO240503C00031000 | 2024-05-02 2:56PM EDT | 31.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 35 | 47 | 38.67% |
| UCO240503C00031500 | 2024-05-02 2:09PM EDT | 31.50 | 0.21 | 0.10 | 0.25 | -0.09 | -30.00% | 56 | 37 | 38.48% |
| UCO240503C00032000 | 2024-05-02 3:40PM EDT | 32.00 | 0.08 | 0.00 | 0.10 | -0.08 | -50.00% | 193 | 214 | 37.89% |
| UCO240503C00032500 | 2024-05-01 3:40PM EDT | 32.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 42.19% |
| UCO240503C00033000 | 2024-05-02 1:21PM EDT | 33.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 303 | 53.52% |
| UCO240503C00033500 | 2024-05-01 11:05AM EDT | 33.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 428 | 298 | 55.47% |
| UCO240503C00034000 | 2024-05-01 1:07PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 602 | 64.84% |
| UCO240503C00034500 | 2024-05-01 2:16PM EDT | 34.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 770 | 73.44% |
| UCO240503C00035000 | 2024-05-01 1:25PM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 22 | 180 | 102.34% |
| UCO240503C00035500 | 2024-05-02 3:10PM EDT | 35.50 | 0.03 | 0.00 | 0.75 | -0.02 | -40.00% | 4 | 121 | 175.59% |
| UCO240503C00036000 | 2024-05-02 12:50PM EDT | 36.00 | 0.08 | 0.00 | 0.05 | +0.04 | +100.00% | 1 | 521 | 98.44% |
| UCO240503C00036500 | 2024-05-01 12:41PM EDT | 36.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 73 | 175.78% |
| UCO240503C00037000 | 2024-04-30 1:04PM EDT | 37.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 5 | 518 | 185.94% |
| UCO240503C00038000 | 2024-04-29 10:17AM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 145.31% |
| UCO240503C00038500 | 2024-04-19 2:02PM EDT | 38.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
| UCO240503C00039000 | 2024-04-24 10:06AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 50.00% |
| UCO240503C00039500 | 2024-04-19 9:53AM EDT | 39.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 234.38% |
| UCO240503C00040000 | 2024-04-29 9:53AM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 40 | 41 | 243.36% |
| UCO240503C00040500 | 2024-04-17 3:39PM EDT | 40.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 21 | 252.34% |
| UCO240503C00041500 | 2024-04-17 11:03AM EDT | 41.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 1 | 269.14% |
| UCO240503C00042000 | 2024-04-26 10:30AM EDT | 42.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 277.34% |
| UCO240503C00045000 | 2024-04-17 9:36AM EDT | 45.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 2 | 323.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240503P00025000 | 2024-04-23 10:42AM EDT | 25.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 1 | 150.00% |
| UCO240503P00026500 | 2024-04-23 10:53AM EDT | 26.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 219.14% |
| UCO240503P00028500 | 2024-04-22 10:10AM EDT | 28.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 150.00% |
| UCO240503P00029500 | 2024-04-09 9:30AM EDT | 29.50 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 147.66% |
| UCO240503P00030000 | 2024-05-02 11:53AM EDT | 30.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 101 | 16 | 54.69% |
| UCO240503P00030500 | 2024-05-02 1:54PM EDT | 30.50 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 3 | 42 | 39.45% |
| UCO240503P00031000 | 2024-05-02 3:52PM EDT | 31.00 | 0.15 | 0.15 | 0.25 | -0.30 | -66.67% | 94 | 38 | 39.84% |
| UCO240503P00031500 | 2024-05-02 1:20PM EDT | 31.50 | 0.31 | 0.35 | 0.50 | -0.47 | -60.26% | 211 | 41 | 39.65% |
| UCO240503P00032000 | 2024-05-02 1:30PM EDT | 32.00 | 0.69 | 0.75 | 0.85 | -0.40 | -36.70% | 78 | 261 | 39.45% |
| UCO240503P00032500 | 2024-05-01 12:06PM EDT | 32.50 | 1.34 | 1.20 | 2.05 | 0.00 | - | 206 | 136 | 92.19% |
| UCO240503P00033000 | 2024-05-02 3:20PM EDT | 33.00 | 1.70 | 1.70 | 1.85 | -0.19 | -10.05% | 25 | 339 | 66.80% |
| UCO240503P00033500 | 2024-05-01 10:36AM EDT | 33.50 | 1.22 | 2.20 | 2.35 | 0.00 | - | 3 | 316 | 59.38% |
| UCO240503P00034000 | 2024-05-02 10:14AM EDT | 34.00 | 2.73 | 2.70 | 2.85 | -0.09 | -3.19% | 1 | 231 | 68.75% |
| UCO240503P00034500 | 2024-05-02 2:09PM EDT | 34.50 | 3.04 | 3.10 | 3.40 | +0.14 | +4.83% | 7 | 25 | 64.06% |
| UCO240503P00035000 | 2024-05-02 10:25AM EDT | 35.00 | 3.97 | 3.60 | 3.90 | +1.92 | +93.66% | 2 | 14 | 71.88% |
| UCO240503P00035500 | 2024-04-30 2:05PM EDT | 35.50 | 2.35 | 4.10 | 4.40 | 0.00 | - | 2 | 42 | 78.13% |
| UCO240503P00036000 | 2024-05-01 3:42PM EDT | 36.00 | 4.90 | 4.60 | 4.90 | 0.00 | - | 6 | 3 | 85.94% |
| UCO240503P00036500 | 2024-05-01 3:42PM EDT | 36.50 | 5.60 | 5.10 | 7.10 | 0.00 | - | 11 | 0 | 272.07% |
| UCO240503P00037000 | 2024-04-25 2:30PM EDT | 37.00 | 2.95 | 4.40 | 7.50 | 0.00 | - | 1 | 0 | 177.34% |
© 2024 Yahoo. All rights reserved.