ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240705C00020000 | 2024-06-18 2:13PM EDT | 20.00 | 12.80 | 13.60 | 13.90 | 0.00 | - | - | 1 | 181.25% |
| UCO240705C00025000 | 2024-06-17 10:03AM EDT | 25.00 | 6.81 | 8.70 | 8.90 | 0.00 | - | - | 6 | 121.48% |
| UCO240705C00027000 | 2024-06-10 10:08AM EDT | 27.00 | 2.95 | 6.70 | 6.90 | 0.00 | - | 5 | 0 | 95.70% |
| UCO240705C00027500 | 2024-06-13 10:53AM EDT | 27.50 | 4.85 | 6.20 | 6.40 | 0.00 | - | 1 | 4 | 89.26% |
| UCO240705C00028000 | 2024-06-26 10:30AM EDT | 28.00 | 5.60 | 5.70 | 5.90 | +1.82 | +48.15% | 1 | 33 | 83.20% |
| UCO240705C00028500 | 2024-06-24 9:39AM EDT | 28.50 | 4.80 | 5.20 | 5.40 | 0.00 | - | 1 | 27 | 76.95% |
| UCO240705C00029000 | 2024-06-12 10:45AM EDT | 29.00 | 2.95 | 4.70 | 5.00 | 0.00 | - | 17 | 18 | 75.78% |
| UCO240705C00029500 | 2024-06-21 10:05AM EDT | 29.50 | 4.01 | 4.20 | 4.50 | 0.00 | - | 1 | 3 | 69.34% |
| UCO240705C00030000 | 2024-06-21 2:00PM EDT | 30.00 | 3.05 | 3.70 | 4.00 | 0.00 | - | 5 | 6 | 62.89% |
| UCO240705C00030500 | 2024-06-25 12:22PM EDT | 30.50 | 3.00 | 3.30 | 3.40 | +0.03 | +1.01% | 1 | 14 | 56.45% |
| UCO240705C00031000 | 2024-06-25 10:38AM EDT | 31.00 | 2.86 | 2.80 | 2.95 | +0.71 | +33.02% | 1 | 56 | 51.76% |
| UCO240705C00031500 | 2024-06-26 10:35AM EDT | 31.50 | 1.98 | 2.35 | 2.45 | +0.15 | +8.20% | 2 | 41 | 49.90% |
| UCO240705C00032000 | 2024-06-26 1:23PM EDT | 32.00 | 1.98 | 1.95 | 2.00 | -0.07 | -3.41% | 26 | 45 | 45.51% |
| UCO240705C00032500 | 2024-06-26 1:36PM EDT | 32.50 | 1.60 | 1.50 | 1.60 | +0.10 | +8.33% | 3 | 39 | 42.87% |
| UCO240705C00033000 | 2024-06-25 12:45PM EDT | 33.00 | 0.91 | 1.15 | 1.30 | +0.16 | +21.33% | 1 | 16 | 43.56% |
| UCO240705C00033500 | 2024-06-26 12:04PM EDT | 33.50 | 0.56 | 0.85 | 1.00 | -0.09 | -13.85% | 6 | 14 | 42.38% |
| UCO240705C00034000 | 2024-06-26 9:53AM EDT | 34.00 | 0.40 | 0.60 | 0.70 | -0.30 | -42.86% | 1 | 18 | 39.26% |
| UCO240705C00034500 | 2024-06-26 11:01AM EDT | 34.50 | 0.30 | 0.40 | 0.55 | -0.15 | -33.33% | 23 | 26 | 41.11% |
| UCO240705C00035000 | 2024-06-26 1:26PM EDT | 35.00 | 0.30 | 0.25 | 0.40 | -0.01 | -3.23% | 7 | 31 | 41.11% |
| UCO240705C00035500 | 2024-06-25 12:46PM EDT | 35.50 | 0.15 | 0.15 | 0.25 | -0.07 | -31.82% | 20 | 22 | 39.06% |
| UCO240705C00036000 | 2024-06-24 1:13PM EDT | 36.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 2 | 7 | 41.41% |
| UCO240705C00037000 | 2024-06-26 1:39PM EDT | 37.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 2 | 14 | 42.58% |
| UCO240705C00041000 | 2024-06-17 9:30AM EDT | 41.00 | 0.05 | 0.05 | 0.90 | 0.00 | - | - | 1 | 110.25% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240705P00025000 | 2024-06-06 3:19PM EDT | 25.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | - | 2 | 84.38% |
| UCO240705P00026000 | 2024-06-25 10:38AM EDT | 26.00 | 0.07 | 0.00 | 0.75 | +0.02 | +40.00% | 1 | 13 | 131.64% |
| UCO240705P00026500 | 2024-06-06 12:31PM EDT | 26.50 | 0.11 | 0.05 | 0.50 | -0.44 | -80.00% | 1 | 8 | 113.67% |
| UCO240705P00027000 | 2024-06-10 3:23PM EDT | 27.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 87.70% |
| UCO240705P00027500 | 2024-06-24 10:11AM EDT | 27.50 | 0.09 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 85.35% |
| UCO240705P00028000 | 2024-06-25 9:30AM EDT | 28.00 | 0.05 | 0.05 | 0.50 | -0.05 | -50.00% | 1 | 13 | 93.36% |
| UCO240705P00028500 | 2024-06-17 10:30AM EDT | 28.50 | 0.14 | 0.05 | 0.50 | 0.00 | - | 1 | 4 | 86.72% |
| UCO240705P00029000 | 2024-06-12 9:51AM EDT | 29.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 3 | 3 | 80.08% |
| UCO240705P00029500 | 2024-06-17 11:24AM EDT | 29.50 | 0.29 | 0.05 | 0.15 | 0.00 | - | 5 | 6 | 55.47% |
| UCO240705P00030000 | 2024-06-24 10:27AM EDT | 30.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 12 | 33 | 55.47% |
| UCO240705P00030500 | 2024-06-25 12:46PM EDT | 30.50 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 1 | 5 | 49.41% |
| UCO240705P00031000 | 2024-06-24 2:32PM EDT | 31.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 3 | 4 | 43.36% |
| UCO240705P00031500 | 2024-06-25 2:33PM EDT | 31.50 | 0.22 | 0.10 | 0.20 | +0.04 | +22.22% | 1 | 22 | 41.11% |
| UCO240705P00032000 | 2024-06-26 1:13PM EDT | 32.00 | 0.25 | 0.20 | 0.30 | +0.02 | +8.70% | 13 | 132 | 40.82% |
| UCO240705P00032500 | 2024-06-25 9:30AM EDT | 32.50 | 0.35 | 0.30 | 0.35 | +0.02 | +6.06% | 2 | 41 | 36.04% |
| UCO240705P00033000 | 2024-06-26 1:14PM EDT | 33.00 | 0.45 | 0.40 | 0.50 | -0.50 | -52.63% | 20 | 38 | 35.06% |
| UCO240705P00034000 | 2024-06-26 12:45PM EDT | 34.00 | 1.09 | 0.85 | 0.95 | +0.19 | +21.11% | 2 | 8 | 33.40% |
| UCO240705P00034500 | 2024-06-25 2:33PM EDT | 34.50 | 1.65 | 1.15 | 1.25 | -0.28 | -14.51% | 24 | 24 | 32.32% |
| UCO240705P00035000 | 2024-06-20 11:24AM EDT | 35.00 | 2.02 | 1.50 | 1.65 | 0.00 | - | - | 11 | 34.08% |
© 2024 Yahoo. All rights reserved.