ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240719C00015000 | 2024-06-13 10:27AM EDT | 15.00 | 16.84 | 18.60 | 18.80 | 0.00 | - | 1 | 6 | 164.45% |
| UCO240719C00020000 | 2024-06-17 2:27PM EDT | 20.00 | 12.30 | 12.30 | 13.90 | 0.00 | - | 5 | 80 | 139.45% |
| UCO240719C00021000 | 2024-03-15 9:30AM EDT | 21.00 | 11.07 | 13.00 | 16.70 | 0.00 | - | 36 | 36 | 250.88% |
| UCO240719C00022000 | 2024-05-10 3:36PM EDT | 22.00 | 9.37 | 7.30 | 7.60 | 0.00 | - | 2 | 4 | 0.00% |
| UCO240719C00023000 | 2024-04-09 12:57PM EDT | 23.00 | 11.80 | 9.00 | 9.40 | 0.00 | - | 1 | 3 | 0.00% |
| UCO240719C00024000 | 2024-06-26 11:41AM EDT | 24.00 | 9.10 | 9.40 | 9.90 | +2.89 | +46.54% | 50 | 84 | 67.97% |
| UCO240719C00025000 | 2024-06-26 10:18AM EDT | 25.00 | 8.70 | 8.70 | 8.90 | +3.50 | +67.31% | 3 | 26 | 80.08% |
| UCO240719C00026000 | 2024-06-25 2:22PM EDT | 26.00 | 7.30 | 7.70 | 8.00 | +0.60 | +8.96% | 2 | 26 | 75.78% |
| UCO240719C00027000 | 2024-06-13 10:56AM EDT | 27.00 | 5.08 | 6.50 | 7.00 | 0.00 | - | 2 | 129 | 58.98% |
| UCO240719C00028000 | 2024-06-24 11:25AM EDT | 28.00 | 6.00 | 4.90 | 6.00 | 0.00 | - | 2 | 229 | 67.58% |
| UCO240719C00029000 | 2024-06-26 10:50AM EDT | 29.00 | 4.20 | 4.60 | 5.10 | -0.50 | -10.64% | 30 | 119 | 50.00% |
| UCO240719C00030000 | 2024-06-26 1:21PM EDT | 30.00 | 4.00 | 3.90 | 4.10 | +0.10 | +2.56% | 15 | 768 | 53.52% |
| UCO240719C00031000 | 2024-06-26 11:02AM EDT | 31.00 | 2.74 | 3.10 | 3.30 | -0.36 | -11.61% | 6 | 213 | 51.27% |
| UCO240719C00032000 | 2024-06-26 10:19AM EDT | 32.00 | 2.32 | 2.35 | 2.50 | +0.20 | +9.43% | 2 | 334 | 46.88% |
| UCO240719C00033000 | 2024-06-26 1:11PM EDT | 33.00 | 1.60 | 1.70 | 1.80 | -0.14 | -8.05% | 14 | 958 | 43.46% |
| UCO240719C00034000 | 2024-06-26 1:39PM EDT | 34.00 | 1.24 | 1.10 | 1.25 | +0.07 | +5.98% | 25 | 349 | 41.70% |
| UCO240719C00035000 | 2024-06-26 10:43AM EDT | 35.00 | 0.57 | 0.75 | 0.90 | -0.23 | -28.75% | 23 | 244 | 42.68% |
| UCO240719C00036000 | 2024-06-26 9:41AM EDT | 36.00 | 0.35 | 0.45 | 0.60 | -0.15 | -30.00% | 1 | 266 | 42.33% |
| UCO240719C00037000 | 2024-06-24 12:05PM EDT | 37.00 | 0.25 | 0.30 | 0.40 | -0.10 | -28.57% | 1 | 208 | 42.68% |
| UCO240719C00038000 | 2024-06-17 3:47PM EDT | 38.00 | 0.19 | 0.20 | 0.25 | 0.00 | - | 1 | 236 | 42.38% |
| UCO240719C00039000 | 2024-06-11 12:10PM EDT | 39.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 5 | 174 | 45.41% |
| UCO240719C00040000 | 2024-06-25 9:47AM EDT | 40.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 603 | 47.27% |
| UCO240719C00041000 | 2024-06-21 9:47AM EDT | 41.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 203 | 52.15% |
| UCO240719C00045000 | 2024-06-12 10:47AM EDT | 45.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 3 | 81 | 67.38% |
| UCO240719C00050000 | 2024-06-24 12:42PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 749 | 73.83% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240719P00015000 | 2024-05-06 10:01AM EDT | 15.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 2 | 34 | 176.56% |
| UCO240719P00020000 | 2024-06-20 2:24PM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 160 | 133.59% |
| UCO240719P00021000 | 2024-06-04 10:06AM EDT | 21.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 186.52% |
| UCO240719P00022000 | 2024-06-18 12:57PM EDT | 22.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 197 | 113.09% |
| UCO240719P00023000 | 2024-06-17 3:56PM EDT | 23.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 2 | 37 | 98.05% |
| UCO240719P00024000 | 2024-06-18 12:57PM EDT | 24.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 28 | 93.75% |
| UCO240719P00025000 | 2024-06-20 11:19AM EDT | 25.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 10 | 211 | 96.19% |
| UCO240719P00026000 | 2024-06-24 1:12PM EDT | 26.00 | 0.06 | 0.05 | 0.50 | 0.00 | - | 75 | 97 | 77.73% |
| UCO240719P00027000 | 2024-06-17 2:35PM EDT | 27.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 72 | 106 | 53.91% |
| UCO240719P00028000 | 2024-06-25 3:05PM EDT | 28.00 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 1 | 254 | 51.17% |
| UCO240719P00029000 | 2024-06-21 1:06PM EDT | 29.00 | 0.24 | 0.15 | 0.20 | 0.00 | - | 4 | 118 | 46.88% |
| UCO240719P00030000 | 2024-06-26 12:45PM EDT | 30.00 | 0.27 | 0.20 | 0.30 | +0.02 | +8.00% | 56 | 541 | 44.24% |
| UCO240719P00031000 | 2024-06-26 1:12PM EDT | 31.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 5 | 486 | 41.70% |
| UCO240719P00032000 | 2024-06-25 3:51PM EDT | 32.00 | 0.75 | 0.60 | 0.70 | +0.09 | +13.64% | 4 | 1,060 | 40.33% |
| UCO240719P00033000 | 2024-06-26 9:33AM EDT | 33.00 | 1.10 | 0.90 | 1.00 | -0.06 | -5.17% | 5 | 27 | 37.50% |
| UCO240719P00034000 | 2024-06-26 1:08PM EDT | 34.00 | 1.60 | 1.35 | 1.50 | 0.00 | - | 5 | 39 | 37.31% |
| UCO240719P00035000 | 2024-06-26 10:57AM EDT | 35.00 | 2.30 | 1.95 | 2.10 | 0.00 | - | 4 | 9 | 36.52% |
| UCO240719P00036000 | 2024-06-17 9:33AM EDT | 36.00 | 4.50 | 2.65 | 3.00 | 0.00 | - | 1 | 1 | 42.33% |
| UCO240719P00040000 | 2024-03-15 1:52PM EDT | 40.00 | 9.05 | 6.30 | 6.50 | 0.00 | - | - | 2 | 43.16% |
| UCO240719P00041000 | 2024-04-17 12:26PM EDT | 41.00 | 8.50 | 8.60 | 9.20 | 0.00 | - | - | 7 | 110.94% |
© 2024 Yahoo. All rights reserved.