ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240816C00024000 | 2024-06-26 1:13PM EDT | 24.00 | 9.70 | 9.20 | 11.80 | 0.00 | - | - | 1 | 113.57% |
| UCO240816C00028000 | 2024-06-24 11:33AM EDT | 28.00 | 6.04 | 6.90 | 7.70 | 0.00 | - | - | 2 | 62.45% |
| UCO240816C00029000 | 2024-07-01 9:50AM EDT | 29.00 | 5.67 | 6.00 | 6.20 | 0.00 | - | 1 | 50 | 51.76% |
| UCO240816C00030000 | 2024-07-01 2:31PM EDT | 30.00 | 5.40 | 5.10 | 5.70 | 0.00 | - | 1 | 23 | 51.47% |
| UCO240816C00031000 | 2024-07-02 11:42AM EDT | 31.00 | 4.50 | 4.30 | 4.50 | +0.18 | +4.17% | 15 | 13 | 46.92% |
| UCO240816C00032000 | 2024-06-26 2:09PM EDT | 32.00 | 2.90 | 3.50 | 3.70 | 0.00 | - | - | 2 | 44.34% |
| UCO240816C00033000 | 2024-07-02 2:19PM EDT | 33.00 | 2.89 | 2.85 | 3.00 | -0.11 | -3.67% | 2 | 37 | 42.87% |
| UCO240816C00034000 | 2024-07-02 3:50PM EDT | 34.00 | 2.30 | 2.25 | 2.40 | -0.21 | -8.37% | 37 | 276 | 42.14% |
| UCO240816C00035000 | 2024-07-02 2:25PM EDT | 35.00 | 1.79 | 1.80 | 1.90 | -0.11 | -5.79% | 7 | 54 | 41.85% |
| UCO240816C00036000 | 2024-07-01 10:34AM EDT | 36.00 | 1.15 | 1.35 | 1.45 | 0.00 | - | 1 | 30 | 41.02% |
| UCO240816C00037000 | 2024-07-02 10:49AM EDT | 37.00 | 1.25 | 1.00 | 1.15 | 0.00 | - | 10 | 30 | 41.85% |
| UCO240816C00038000 | 2024-07-01 3:35PM EDT | 38.00 | 1.03 | 0.75 | 0.90 | 0.00 | - | 15 | 19 | 42.43% |
| UCO240816C00039000 | 2024-07-02 3:38PM EDT | 39.00 | 0.62 | 0.55 | 0.70 | -0.14 | -18.42% | 4 | 39 | 42.97% |
| UCO240816C00040000 | 2024-07-02 11:42AM EDT | 40.00 | 0.60 | 0.40 | 0.55 | -0.01 | -1.64% | 10 | 22 | 43.75% |
| UCO240816C00041000 | 2024-07-01 1:09PM EDT | 41.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | 4 | 5 | 45.12% |
| UCO240816C00042000 | 2024-07-02 11:22AM EDT | 42.00 | 0.37 | 0.25 | 0.35 | +0.17 | +85.00% | 2 | 8 | 45.61% |
| UCO240816C00043000 | 2024-07-02 2:25PM EDT | 43.00 | 0.30 | 0.20 | 0.30 | +0.15 | +100.00% | 1 | 5 | 47.36% |
| UCO240816C00045000 | 2024-07-02 11:00AM EDT | 45.00 | 0.25 | 0.10 | 0.25 | -0.01 | -3.85% | 2 | 15 | 51.95% |
| UCO240816C00050000 | 2024-06-26 12:01PM EDT | 50.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | - | 1 | 72.07% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240816P00025000 | 2024-06-24 2:15PM EDT | 25.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | - | 5 | 59.28% |
| UCO240816P00026000 | 2024-06-20 1:33PM EDT | 26.00 | 0.26 | 0.05 | 0.65 | 0.00 | - | - | 5 | 65.82% |
| UCO240816P00028000 | 2024-07-02 12:09PM EDT | 28.00 | 0.23 | 0.20 | 0.30 | -0.22 | -48.89% | 11 | 7 | 50.39% |
| UCO240816P00029000 | 2024-07-02 3:02PM EDT | 29.00 | 0.34 | 0.25 | 0.35 | +0.09 | +36.00% | 20 | 3 | 46.34% |
| UCO240816P00030000 | 2024-06-28 11:09AM EDT | 30.00 | 0.63 | 0.35 | 0.50 | 0.00 | - | 24 | 26 | 45.31% |
| UCO240816P00031000 | 2024-07-02 1:03PM EDT | 31.00 | 0.56 | 0.55 | 0.65 | -0.49 | -46.67% | 21 | 2 | 43.02% |
| UCO240816P00032000 | 2024-07-02 12:35PM EDT | 32.00 | 0.82 | 0.75 | 0.90 | -0.18 | -18.00% | 1 | 4 | 42.14% |
| UCO240816P00033000 | 2024-07-02 10:55AM EDT | 33.00 | 1.06 | 1.05 | 1.20 | -0.14 | -11.67% | 180 | 3 | 40.87% |
| UCO240816P00034000 | 2024-06-28 3:39PM EDT | 34.00 | 2.23 | 1.45 | 1.55 | 0.00 | - | 5 | 5 | 39.16% |
| UCO240816P00036000 | 2024-06-25 2:51PM EDT | 36.00 | 3.70 | 2.50 | 2.60 | 0.00 | - | - | 4 | 38.09% |
| UCO240816P00039000 | 2024-06-25 2:53PM EDT | 39.00 | 6.20 | 4.70 | 4.90 | 0.00 | - | - | 3 | 40.63% |
| UCO240816P00040000 | 2024-06-25 12:51PM EDT | 40.00 | 7.00 | 5.50 | 6.70 | 0.00 | - | - | 2 | 50.98% |
| UCO240816P00042000 | 2024-06-25 12:51PM EDT | 42.00 | 8.90 | 6.00 | 7.60 | 0.00 | - | - | 3 | 44.14% |
© 2024 Yahoo. All rights reserved.