ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240621C00011000 | 2024-02-01 3:23PM EDT | 11.00 | 16.29 | 17.70 | 21.40 | 0.00 | - | 3 | 6 | 683.59% |
| UCO240621C00012000 | 2023-11-01 1:48PM EDT | 12.00 | 20.00 | 14.90 | 18.90 | 0.00 | - | 1 | 1 | 0.00% |
| UCO240621C00013000 | 2024-03-08 3:45PM EDT | 13.00 | 16.57 | 20.10 | 24.70 | 0.00 | - | 2 | 4 | 1,027.34% |
| UCO240621C00014000 | 2024-03-15 2:00PM EDT | 14.00 | 17.83 | 19.10 | 23.50 | 0.00 | - | - | 1 | 943.36% |
| UCO240621C00015000 | 2024-03-14 9:30AM EDT | 15.00 | 16.20 | 18.10 | 21.70 | 0.00 | - | 3 | 29 | 831.45% |
| UCO240621C00016000 | 2023-07-27 1:41PM EDT | 16.00 | 14.50 | 15.20 | 15.60 | 0.00 | - | 1 | 1 | 265.63% |
| UCO240621C00017000 | 2024-04-12 3:31PM EDT | 17.00 | 18.17 | 13.30 | 14.50 | 0.00 | - | 1 | 7 | 277.73% |
| UCO240621C00018000 | 2024-04-23 3:18PM EDT | 18.00 | 15.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UCO240621C00019000 | 2024-06-04 12:01PM EDT | 19.00 | 9.10 | 11.90 | 12.50 | 0.00 | - | 1 | 14 | 233.98% |
| UCO240621C00020000 | 2024-06-06 11:11AM EDT | 20.00 | 9.00 | 11.00 | 11.60 | 0.00 | - | 50 | 304 | 131.25% |
| UCO240621C00021000 | 2024-05-06 9:31AM EDT | 21.00 | 10.42 | 7.20 | 7.80 | 0.00 | - | 1 | 2 | 0.00% |
| UCO240621C00022000 | 2024-04-18 3:22PM EDT | 22.00 | 11.48 | 10.10 | 12.30 | 0.00 | - | 1 | 26 | 368.55% |
| UCO240621C00023000 | 2024-05-17 1:45PM EDT | 23.00 | 9.45 | 6.70 | 10.50 | 0.00 | - | 10 | 19 | 174.41% |
| UCO240621C00024000 | 2024-05-31 11:37AM EDT | 24.00 | 7.00 | 5.40 | 8.00 | 0.00 | - | 1 | 12 | 203.13% |
| UCO240621C00025000 | 2024-06-12 12:51PM EDT | 25.00 | 6.66 | 6.10 | 6.50 | 0.00 | - | 5 | 497 | 70.31% |
| UCO240621C00026000 | 2024-06-10 12:00PM EDT | 26.00 | 4.80 | 3.60 | 7.40 | 0.00 | - | 8 | 64 | 106.64% |
| UCO240621C00027000 | 2024-06-13 1:53PM EDT | 27.00 | 4.75 | 4.20 | 4.70 | 0.00 | - | 21 | 282 | 83.20% |
| UCO240621C00027500 | 2024-06-10 12:57PM EDT | 27.50 | 3.50 | 3.70 | 4.40 | 0.00 | - | 6 | 9 | 87.50% |
| UCO240621C00028000 | 2024-06-13 11:36AM EDT | 28.00 | 3.70 | 3.20 | 4.50 | 0.00 | - | 12 | 577 | 105.86% |
| UCO240621C00028500 | 2024-06-12 9:38AM EDT | 28.50 | 3.66 | 1.95 | 3.00 | 0.00 | - | 7 | 127 | 65.23% |
| UCO240621C00029000 | 2024-06-14 3:06PM EDT | 29.00 | 2.55 | 2.20 | 3.00 | -0.10 | -3.77% | 73 | 111 | 65.82% |
| UCO240621C00029500 | 2024-06-14 3:08PM EDT | 29.50 | 2.05 | 1.40 | 2.05 | -0.15 | -6.82% | 11 | 94 | 52.44% |
| UCO240621C00030000 | 2024-06-14 3:34PM EDT | 30.00 | 1.55 | 1.45 | 1.60 | -0.03 | -1.90% | 54 | 376 | 46.88% |
| UCO240621C00030500 | 2024-06-14 3:55PM EDT | 30.50 | 1.12 | 1.05 | 1.20 | -0.49 | -30.43% | 165 | 41 | 43.26% |
| UCO240621C00031000 | 2024-06-14 3:52PM EDT | 31.00 | 0.82 | 0.70 | 0.85 | -0.18 | -18.00% | 332 | 454 | 40.43% |
| UCO240621C00031500 | 2024-06-14 3:58PM EDT | 31.50 | 0.47 | 0.45 | 0.55 | -0.40 | -45.98% | 337 | 142 | 37.50% |
| UCO240621C00032000 | 2024-06-14 3:11PM EDT | 32.00 | 0.36 | 0.25 | 0.35 | -0.19 | -34.55% | 372 | 266 | 36.82% |
| UCO240621C00032500 | 2024-06-14 1:43PM EDT | 32.50 | 0.29 | 0.15 | 0.25 | -0.06 | -17.14% | 173 | 268 | 39.36% |
| UCO240621C00033000 | 2024-06-14 3:42PM EDT | 33.00 | 0.14 | 0.05 | 0.15 | -0.05 | -26.32% | 101 | 323 | 39.06% |
| UCO240621C00033500 | 2024-06-12 2:49PM EDT | 33.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 4 | 80 | 40.63% |
| UCO240621C00034000 | 2024-06-14 10:23AM EDT | 34.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 1 | 668 | 46.88% |
| UCO240621C00034500 | 2024-06-13 1:08PM EDT | 34.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 52.73% |
| UCO240621C00035000 | 2024-06-14 1:00PM EDT | 35.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 13 | 510 | 50.00% |
| UCO240621C00035500 | 2024-06-12 3:25PM EDT | 35.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 113 | 128 | 67.19% |
| UCO240621C00036000 | 2024-06-14 9:41AM EDT | 36.00 | 0.05 | 0.00 | 0.45 | -0.01 | -16.67% | 1 | 268 | 84.96% |
| UCO240621C00036500 | 2024-06-11 11:58AM EDT | 36.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 36 | 93.36% |
| UCO240621C00037000 | 2024-06-11 12:00PM EDT | 37.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 177 | 99.02% |
| UCO240621C00038000 | 2024-06-05 3:51PM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 180 | 296 | 77.34% |
| UCO240621C00039000 | 2024-06-04 9:39AM EDT | 39.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 114 | 119.92% |
| UCO240621C00040000 | 2024-06-13 11:42AM EDT | 40.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 751 | 100.00% |
| UCO240621C00041000 | 2024-05-15 11:49AM EDT | 41.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 1 | 48 | 131.84% |
| UCO240621C00042000 | 2024-06-05 3:33PM EDT | 42.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 30 | 148.05% |
| UCO240621C00043000 | 2024-06-10 10:07AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 273 | 103.91% |
| UCO240621C00044000 | 2024-04-16 1:30PM EDT | 44.00 | 0.90 | 0.05 | 0.20 | 0.00 | - | 3 | 16 | 142.58% |
| UCO240621C00045000 | 2024-05-10 10:40AM EDT | 45.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 3 | 73 | 172.66% |
| UCO240621C00046000 | 2024-06-05 3:06PM EDT | 46.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 110 | 171.88% |
| UCO240621C00047000 | 2024-03-22 2:39PM EDT | 47.00 | 0.23 | 0.25 | 0.85 | 0.00 | - | 7 | 14 | 226.95% |
| UCO240621C00048000 | 2024-04-22 9:42AM EDT | 48.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 3 | 18 | 198.83% |
| UCO240621C00049000 | 2024-04-25 3:41PM EDT | 49.00 | 0.19 | 0.00 | 0.55 | 0.00 | - | 5 | 9 | 205.86% |
| UCO240621C00050000 | 2024-06-13 9:44AM EDT | 50.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 109 | 143.75% |
| UCO240621C00051000 | 2024-04-01 3:39PM EDT | 51.00 | 0.19 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 231.25% |
| UCO240621C00052000 | 2024-04-10 2:07PM EDT | 52.00 | 0.32 | 0.00 | 0.55 | 0.00 | - | 3 | 25 | 225.78% |
| UCO240621C00053000 | 2024-06-06 9:43AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 50.00% |
| UCO240621C00054000 | 2024-05-29 10:38AM EDT | 54.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 3 | 69 | 289.65% |
| UCO240621C00055000 | 2024-06-06 1:59PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 79 | 168.75% |
| UCO240621C00056000 | 2024-05-30 12:27PM EDT | 56.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 19 | 1,118 | 200.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240621P00011000 | 2023-06-05 9:48AM EDT | 11.00 | 0.96 | 0.75 | 0.95 | 0.00 | - | 4 | 4 | 628.91% |
| UCO240621P00012000 | 2024-03-12 10:56AM EDT | 12.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 428.91% |
| UCO240621P00013000 | 2024-02-02 12:51PM EDT | 13.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 60 | 504.69% |
| UCO240621P00014000 | 2024-02-02 12:51PM EDT | 14.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 2 | 100 | 543.75% |
| UCO240621P00015000 | 2024-02-06 11:48AM EDT | 15.00 | 0.27 | 0.05 | 0.20 | 0.00 | - | 1 | 228 | 295.31% |
| UCO240621P00016000 | 2024-02-06 12:48PM EDT | 16.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| UCO240621P00017000 | 2024-04-29 9:30AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| UCO240621P00018000 | 2024-05-28 9:47AM EDT | 18.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 1 | 13 | 328.13% |
| UCO240621P00019000 | 2024-06-03 3:19PM EDT | 19.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 10 | 302.34% |
| UCO240621P00020000 | 2024-06-04 3:32PM EDT | 20.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 30 | 67 | 232.81% |
| UCO240621P00021000 | 2024-03-01 2:57PM EDT | 21.00 | 0.51 | 0.05 | 0.50 | 0.00 | - | 1 | 11 | 207.42% |
| UCO240621P00022000 | 2024-06-11 11:12AM EDT | 22.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 203.91% |
| UCO240621P00023000 | 2024-06-05 10:31AM EDT | 23.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 56 | 176.56% |
| UCO240621P00024000 | 2024-06-12 9:54AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 92.19% |
| UCO240621P00024500 | 2024-06-11 10:12AM EDT | 24.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 5 | 148.44% |
| UCO240621P00025000 | 2024-06-13 9:33AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 437 | 80.47% |
| UCO240621P00026000 | 2024-06-13 12:25PM EDT | 26.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 146 | 93.36% |
| UCO240621P00027000 | 2024-06-14 3:48PM EDT | 27.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 5 | 85 | 73.83% |
| UCO240621P00027500 | 2024-06-11 12:05PM EDT | 27.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 66.80% |
| UCO240621P00028000 | 2024-06-13 11:12AM EDT | 28.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 8 | 461 | 59.38% |
| UCO240621P00028500 | 2024-06-14 10:28AM EDT | 28.50 | 0.11 | 0.00 | 0.30 | -0.15 | -57.69% | 1 | 12 | 58.59% |
| UCO240621P00029000 | 2024-06-14 11:18AM EDT | 29.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 101 | 50.78% |
| UCO240621P00029500 | 2024-06-14 10:41AM EDT | 29.50 | 0.14 | 0.05 | 0.15 | -0.03 | -17.65% | 5 | 149 | 42.58% |
| UCO240621P00030000 | 2024-06-14 3:54PM EDT | 30.00 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 4 | 471 | 38.48% |
| UCO240621P00030500 | 2024-06-14 3:53PM EDT | 30.50 | 0.25 | 0.25 | 0.35 | -0.21 | -45.65% | 9 | 310 | 39.45% |
| UCO240621P00031000 | 2024-06-14 3:57PM EDT | 31.00 | 0.40 | 0.40 | 0.55 | -0.09 | -18.37% | 14 | 379 | 39.84% |
| UCO240621P00031500 | 2024-06-14 3:39PM EDT | 31.50 | 0.66 | 0.60 | 0.75 | +0.12 | +22.22% | 25 | 112 | 36.91% |
| UCO240621P00032000 | 2024-06-14 12:48PM EDT | 32.00 | 0.81 | 0.90 | 1.10 | -0.18 | -18.18% | 2 | 123 | 39.36% |
| UCO240621P00032500 | 2024-06-14 9:35AM EDT | 32.50 | 1.17 | 1.25 | 1.45 | -0.71 | -37.77% | 5 | 3 | 38.67% |
| UCO240621P00033000 | 2024-06-13 2:09PM EDT | 33.00 | 1.57 | 1.70 | 1.95 | 0.00 | - | 6 | 84 | 46.68% |
| UCO240621P00033500 | 2024-06-12 2:43PM EDT | 33.50 | 2.10 | 2.10 | 2.70 | 0.00 | - | - | 405 | 73.24% |
| UCO240621P00034000 | 2024-06-13 11:33AM EDT | 34.00 | 2.52 | 2.55 | 2.95 | 0.00 | - | 1 | 16 | 61.33% |
| UCO240621P00035000 | 2024-05-23 3:37PM EDT | 35.00 | 4.80 | 3.50 | 4.10 | 0.00 | - | 2 | 28 | 56.64% |
| UCO240621P00036000 | 2024-06-12 3:13PM EDT | 36.00 | 4.70 | 4.50 | 5.20 | 0.00 | - | 1 | 4 | 74.61% |
| UCO240621P00040000 | 2024-04-23 3:53PM EDT | 40.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| UCO240621P00041000 | 2024-06-03 3:09PM EDT | 41.00 | 12.12 | 9.20 | 10.30 | 0.00 | - | 5 | 0 | 96.88% |
| UCO240621P00042000 | 2023-01-03 3:09PM EDT | 42.00 | 19.50 | 17.50 | 18.70 | 0.00 | - | - | 1 | 614.65% |
| UCO240621P00048000 | 2023-10-17 3:25PM EDT | 48.00 | 16.20 | 20.30 | 21.30 | 0.00 | - | - | 1 | 490.04% |
| UCO240621P00050000 | 2023-09-20 2:56PM EDT | 50.00 | 16.00 | 16.90 | 17.80 | 0.00 | - | 16 | 5 | 0.00% |
| UCO240621P00054000 | 2023-12-05 11:35AM EDT | 54.00 | 26.00 | 25.60 | 27.40 | 0.00 | - | 1 | 2 | 526.27% |
| UCO240621P00055000 | 2024-01-03 3:07PM EDT | 55.00 | 27.95 | 26.50 | 29.80 | 0.00 | - | 5 | 3 | 574.41% |
| UCO240621P00056000 | 2023-10-12 9:45AM EDT | 56.00 | 24.50 | 26.30 | 26.80 | 0.00 | - | 10 | 15 | 410.06% |
© 2024 Yahoo. All rights reserved.