ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO241018C00015000 | 2024-06-18 1:45PM EDT | 15.00 | 17.80 | 18.70 | 20.20 | 0.00 | - | 1 | 2 | 117.77% |
| UCO241018C00020000 | 2024-06-26 10:06AM EDT | 20.00 | 13.85 | 13.90 | 14.20 | +0.01 | +0.07% | 2 | 18 | 66.99% |
| UCO241018C00021000 | 2024-05-20 1:42PM EDT | 21.00 | 11.40 | 12.30 | 12.60 | 0.00 | - | 8 | 8 | 0.00% |
| UCO241018C00022000 | 2024-05-29 2:19PM EDT | 22.00 | 10.94 | 12.00 | 12.70 | 0.00 | - | 10 | 5 | 67.43% |
| UCO241018C00023000 | 2024-06-21 10:03AM EDT | 23.00 | 10.86 | 11.10 | 11.40 | 0.00 | - | 5 | 3 | 58.98% |
| UCO241018C00024000 | 2024-06-11 9:41AM EDT | 24.00 | 7.83 | 10.20 | 10.40 | 0.00 | - | 2 | 2 | 55.42% |
| UCO241018C00025000 | 2024-06-18 9:30AM EDT | 25.00 | 8.16 | 9.30 | 10.00 | 0.00 | - | 1 | 14 | 59.18% |
| UCO241018C00026000 | 2024-06-25 2:11PM EDT | 26.00 | 8.18 | 8.50 | 8.80 | -0.36 | -4.22% | 5 | 150 | 53.83% |
| UCO241018C00027000 | 2024-06-21 9:35AM EDT | 27.00 | 7.37 | 7.60 | 7.90 | 0.00 | - | 2 | 97 | 50.64% |
| UCO241018C00028000 | 2024-06-17 11:02AM EDT | 28.00 | 5.40 | 6.80 | 7.10 | 0.00 | - | 85 | 76 | 51.83% |
| UCO241018C00029000 | 2024-06-12 11:15AM EDT | 29.00 | 4.38 | 6.00 | 6.30 | 0.00 | - | 17 | 102 | 49.61% |
| UCO241018C00030000 | 2024-06-24 2:01PM EDT | 30.00 | 5.42 | 5.30 | 5.60 | 0.00 | - | 8 | 82 | 48.56% |
| UCO241018C00031000 | 2024-06-24 2:01PM EDT | 31.00 | 4.72 | 4.60 | 4.90 | 0.00 | - | 15 | 97 | 46.95% |
| UCO241018C00032000 | 2024-06-25 9:52AM EDT | 32.00 | 4.04 | 4.00 | 4.30 | -0.06 | -1.46% | 1 | 24 | 46.24% |
| UCO241018C00033000 | 2024-06-25 12:04PM EDT | 33.00 | 3.30 | 3.40 | 3.60 | -0.29 | -8.08% | 5 | 78 | 43.58% |
| UCO241018C00034000 | 2024-06-21 2:53PM EDT | 34.00 | 2.88 | 2.95 | 3.20 | +0.24 | +9.09% | 1 | 49 | 44.39% |
| UCO241018C00035000 | 2024-06-24 12:03PM EDT | 35.00 | 2.30 | 2.50 | 2.75 | -0.25 | -9.80% | 2 | 286 | 43.90% |
| UCO241018C00036000 | 2024-06-25 1:29PM EDT | 36.00 | 2.10 | 2.10 | 2.25 | -0.03 | -1.41% | 1 | 106 | 42.11% |
| UCO241018C00037000 | 2024-06-25 3:15PM EDT | 37.00 | 1.56 | 1.75 | 1.95 | -0.22 | -12.36% | 29 | 49 | 42.46% |
| UCO241018C00038000 | 2024-06-24 12:13PM EDT | 38.00 | 1.47 | 1.45 | 1.60 | 0.00 | - | 10 | 72 | 41.50% |
| UCO241018C00039000 | 2024-06-24 10:14AM EDT | 39.00 | 1.18 | 1.20 | 1.45 | 0.00 | - | 1 | 3 | 42.94% |
| UCO241018C00040000 | 2024-06-26 9:41AM EDT | 40.00 | 0.91 | 0.95 | 1.15 | -0.09 | -9.00% | 2 | 360 | 41.65% |
| UCO241018C00045000 | 2024-06-25 2:16PM EDT | 45.00 | 0.46 | 0.35 | 0.55 | +0.10 | +27.78% | 5 | 90 | 43.60% |
| UCO241018C00050000 | 2024-06-25 2:15PM EDT | 50.00 | 0.25 | 0.15 | 0.35 | +0.04 | +19.05% | 36 | 393 | 48.05% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO241018P00015000 | 2024-06-21 1:43PM EDT | 15.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 3 | 53 | 75.39% |
| UCO241018P00020000 | 2024-06-24 2:38PM EDT | 20.00 | 0.20 | 0.15 | 0.50 | 0.00 | - | 30 | 84 | 65.14% |
| UCO241018P00021000 | 2024-06-21 1:43PM EDT | 21.00 | 0.26 | 0.15 | 0.30 | 0.00 | - | 3 | 4 | 55.18% |
| UCO241018P00022000 | 2024-06-11 12:00PM EDT | 22.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 2 | 57 | 53.03% |
| UCO241018P00023000 | 2024-06-21 1:06PM EDT | 23.00 | 0.38 | 0.25 | 0.40 | 0.00 | - | 1 | 21 | 50.59% |
| UCO241018P00024000 | 2024-06-25 3:35PM EDT | 24.00 | 0.43 | 0.35 | 0.50 | +0.07 | +19.44% | 1 | 43 | 52.00% |
| UCO241018P00025000 | 2024-06-21 3:17PM EDT | 25.00 | 0.58 | 0.50 | 0.60 | 0.00 | - | 2 | 72 | 50.05% |
| UCO241018P00026000 | 2024-06-06 11:50AM EDT | 26.00 | 1.65 | 0.55 | 0.75 | 0.00 | - | 1 | 39 | 48.93% |
| UCO241018P00027000 | 2024-06-12 9:41AM EDT | 27.00 | 1.10 | 0.70 | 0.90 | 0.00 | - | 1 | 12 | 47.27% |
| UCO241018P00028000 | 2024-06-20 9:30AM EDT | 28.00 | 1.10 | 0.90 | 1.10 | 0.00 | - | 1 | 30 | 46.05% |
| UCO241018P00029000 | 2024-06-21 10:44AM EDT | 29.00 | 1.20 | 1.05 | 1.35 | 0.00 | - | 2 | 13 | 45.17% |
| UCO241018P00030000 | 2024-06-25 3:35PM EDT | 30.00 | 1.53 | 1.30 | 1.60 | -0.07 | -4.38% | 4 | 64 | 43.65% |
| UCO241018P00031000 | 2024-06-26 12:23PM EDT | 31.00 | 1.85 | 1.60 | 1.90 | -0.05 | -2.63% | 3 | 114 | 42.33% |
| UCO241018P00032000 | 2024-06-20 10:30AM EDT | 32.00 | 2.15 | 2.00 | 2.30 | 0.00 | - | 5 | 63 | 41.85% |
| UCO241018P00033000 | 2024-05-29 1:43PM EDT | 33.00 | 3.76 | 2.40 | 2.70 | 0.00 | - | 10 | 21 | 40.67% |
| UCO241018P00034000 | 2024-06-20 3:12PM EDT | 34.00 | 3.16 | 2.90 | 3.20 | 0.00 | - | 10 | 2 | 40.21% |
| UCO241018P00035000 | 2024-04-12 9:36AM EDT | 35.00 | 4.18 | 5.70 | 6.10 | 0.00 | - | 1 | 6 | 68.26% |
| UCO241018P00036000 | 2024-06-20 3:13PM EDT | 36.00 | 4.25 | 4.00 | 4.30 | 0.00 | - | 2 | 3 | 38.57% |
| UCO241018P00039000 | 2024-06-12 10:02AM EDT | 39.00 | 7.60 | 6.00 | 6.40 | 0.00 | - | - | 2 | 37.38% |
| UCO241018P00040000 | 2024-06-04 9:44AM EDT | 40.00 | 12.00 | 6.80 | 7.20 | 0.00 | - | 1 | 11 | 37.26% |
| UCO241018P00045000 | 2024-05-07 10:00AM EDT | 45.00 | 14.20 | 15.10 | 16.40 | 0.00 | - | 2 | 3 | 104.13% |
© 2024 Yahoo. All rights reserved.