ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO250117C00011000 | 2024-06-18 2:26PM EDT | 11.00 | 21.90 | 22.00 | 23.30 | 0.00 | - | 4 | 45 | 106.84% |
| UCO250117C00012000 | 2024-03-19 9:39AM EDT | 12.00 | 21.10 | 20.00 | 23.60 | 0.00 | - | 3 | 2 | 61.33% |
| UCO250117C00013000 | 2024-02-13 12:40PM EDT | 13.00 | 17.38 | 16.50 | 21.30 | 0.00 | - | 3 | 0 | 92.38% |
| UCO250117C00014000 | 2024-06-06 12:59PM EDT | 14.00 | 15.90 | 19.20 | 20.50 | 0.00 | - | 10 | 11 | 59.77% |
| UCO250117C00015000 | 2024-06-24 1:09PM EDT | 15.00 | 18.90 | 18.10 | 20.40 | 0.00 | - | 2 | 109 | 78.13% |
| UCO250117C00016000 | 2024-01-05 11:03AM EDT | 16.00 | 13.50 | 11.80 | 12.20 | 0.00 | - | 4 | 7 | 0.00% |
| UCO250117C00017000 | 2024-01-08 10:41AM EDT | 17.00 | 10.57 | 11.20 | 13.20 | 0.00 | - | 47 | 41 | 0.00% |
| UCO250117C00018000 | 2024-03-21 12:50PM EDT | 18.00 | 15.00 | 15.40 | 18.40 | 0.00 | - | 2 | 23 | 81.05% |
| UCO250117C00019000 | 2024-06-10 12:52PM EDT | 19.00 | 12.90 | 14.60 | 16.10 | 0.00 | - | 1 | 9 | 61.52% |
| UCO250117C00020000 | 2024-06-10 9:30AM EDT | 20.00 | 10.70 | 13.80 | 14.60 | 0.00 | - | 3 | 42 | 52.64% |
| UCO250117C00021000 | 2024-06-10 11:40AM EDT | 21.00 | 10.60 | 13.00 | 13.80 | 0.00 | - | 20 | 36 | 54.10% |
| UCO250117C00022000 | 2024-06-21 3:09PM EDT | 22.00 | 11.77 | 12.10 | 13.00 | 0.00 | - | 10 | 28 | 53.39% |
| UCO250117C00023000 | 2024-06-24 1:13PM EDT | 23.00 | 11.54 | 11.30 | 11.90 | 0.00 | - | 5 | 462 | 50.24% |
| UCO250117C00024000 | 2024-05-24 3:46PM EDT | 24.00 | 8.92 | 9.90 | 10.60 | 0.00 | - | 5 | 28 | 46.14% |
| UCO250117C00025000 | 2024-06-04 9:31AM EDT | 25.00 | 6.30 | 9.60 | 10.30 | 0.00 | - | 5 | 73 | 53.78% |
| UCO250117C00026000 | 2024-05-10 11:28AM EDT | 26.00 | 8.20 | 5.90 | 6.40 | 0.00 | - | 3 | 33 | 0.00% |
| UCO250117C00027000 | 2024-06-07 11:38AM EDT | 27.00 | 5.69 | 8.20 | 8.90 | 0.00 | - | 1 | 21 | 53.03% |
| UCO250117C00028000 | 2024-06-14 3:14PM EDT | 28.00 | 6.20 | 7.40 | 8.40 | 0.00 | - | 1 | 32 | 54.57% |
| UCO250117C00029000 | 2024-06-25 10:05AM EDT | 29.00 | 7.10 | 7.00 | 7.30 | +0.34 | +5.03% | 3 | 15 | 48.49% |
| UCO250117C00030000 | 2024-06-20 9:41AM EDT | 30.00 | 6.40 | 6.30 | 6.70 | 0.00 | - | 2 | 200 | 48.19% |
| UCO250117C00031000 | 2024-06-21 9:52AM EDT | 31.00 | 5.50 | 5.70 | 6.10 | 0.00 | - | 1 | 145 | 47.56% |
| UCO250117C00032000 | 2024-06-18 10:54AM EDT | 32.00 | 4.85 | 5.10 | 5.60 | 0.00 | - | 2 | 45 | 47.61% |
| UCO250117C00033000 | 2024-06-26 10:50AM EDT | 33.00 | 4.30 | 4.60 | 5.10 | -0.40 | -8.51% | 30 | 46 | 47.31% |
| UCO250117C00034000 | 2024-06-13 9:38AM EDT | 34.00 | 3.44 | 4.10 | 4.60 | 0.00 | - | 1 | 29 | 46.70% |
| UCO250117C00035000 | 2024-06-26 1:20PM EDT | 35.00 | 3.80 | 3.70 | 4.10 | -0.06 | -1.55% | 1 | 129 | 45.78% |
| UCO250117C00036000 | 2024-06-25 3:46PM EDT | 36.00 | 3.24 | 3.20 | 3.70 | +0.04 | +1.25% | 100 | 191 | 45.53% |
| UCO250117C00037000 | 2024-06-04 10:06AM EDT | 37.00 | 1.60 | 2.80 | 3.20 | 0.00 | - | 8 | 228 | 43.99% |
| UCO250117C00038000 | 2024-06-20 9:35AM EDT | 38.00 | 2.60 | 2.50 | 2.95 | 0.00 | - | 4 | 676 | 44.64% |
| UCO250117C00039000 | 2024-06-24 9:33AM EDT | 39.00 | 2.10 | 2.20 | 2.50 | 0.00 | - | 1 | 694 | 42.98% |
| UCO250117C00040000 | 2024-06-26 11:40AM EDT | 40.00 | 1.86 | 1.95 | 2.25 | +0.01 | +0.54% | 2 | 729 | 43.07% |
| UCO250117C00041000 | 2024-06-14 3:59PM EDT | 41.00 | 1.37 | 1.50 | 2.00 | 0.00 | - | - | 10 | 42.90% |
| UCO250117C00045000 | 2024-05-15 1:20PM EDT | 45.00 | 1.50 | 0.70 | 1.05 | 0.00 | - | 1 | 475 | 39.97% |
| UCO250117C00050000 | 2024-06-24 12:24PM EDT | 50.00 | 0.87 | 0.35 | 0.80 | 0.00 | - | 4 | 1,032 | 44.43% |
| UCO250117C00055000 | 2024-06-21 12:21PM EDT | 55.00 | 0.45 | 0.30 | 0.55 | 0.00 | - | 1 | 118 | 46.51% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO250117P00011000 | 2024-03-18 1:14PM EDT | 11.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 89.84% |
| UCO250117P00012000 | 2024-05-28 11:27AM EDT | 12.00 | 0.30 | 0.05 | 2.30 | 0.00 | - | 1 | 55 | 124.02% |
| UCO250117P00013000 | 2024-04-05 3:14PM EDT | 13.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 49 | 87.11% |
| UCO250117P00014000 | 2024-02-01 2:33PM EDT | 14.00 | 1.05 | 0.55 | 0.80 | 0.00 | - | 2 | 3 | 91.31% |
| UCO250117P00015000 | 2024-06-04 9:58AM EDT | 15.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 11 | 37 | 70.90% |
| UCO250117P00016000 | 2024-04-26 11:32AM EDT | 16.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 1 | 3 | 70.26% |
| UCO250117P00017000 | 2024-01-03 4:33PM EDT | 17.00 | 2.04 | 1.75 | 2.00 | 0.00 | - | 1 | 2 | 104.15% |
| UCO250117P00018000 | 2024-03-18 12:44PM EDT | 18.00 | 0.95 | 0.60 | 0.85 | 0.00 | - | 1 | 65 | 70.26% |
| UCO250117P00019000 | 2024-05-23 2:25PM EDT | 19.00 | 0.75 | 0.25 | 0.55 | 0.00 | - | 6 | 42 | 55.52% |
| UCO250117P00020000 | 2024-06-06 10:31AM EDT | 20.00 | 1.00 | 0.35 | 0.60 | 0.00 | - | 1 | 215 | 53.76% |
| UCO250117P00021000 | 2024-05-21 12:54PM EDT | 21.00 | 0.90 | 0.25 | 0.70 | 0.00 | - | 3 | 20 | 55.62% |
| UCO250117P00022000 | 2024-06-21 12:07PM EDT | 22.00 | 0.70 | 0.55 | 0.85 | 0.00 | - | 1 | 76 | 51.37% |
| UCO250117P00023000 | 2024-04-29 11:26AM EDT | 23.00 | 1.35 | 1.15 | 1.55 | 0.00 | - | 1 | 3 | 59.89% |
| UCO250117P00024000 | 2024-06-12 10:03AM EDT | 24.00 | 1.25 | 0.80 | 1.15 | 0.00 | - | 1 | 163 | 51.86% |
| UCO250117P00025000 | 2024-06-25 10:32AM EDT | 25.00 | 1.15 | 0.95 | 1.35 | -0.13 | -10.16% | 50 | 51 | 50.83% |
| UCO250117P00026000 | 2024-06-14 3:02PM EDT | 26.00 | 1.75 | 1.10 | 1.55 | 0.00 | - | 1 | 296 | 49.46% |
| UCO250117P00027000 | 2024-06-18 10:02AM EDT | 27.00 | 1.80 | 1.35 | 1.80 | 0.00 | - | 1 | 19 | 48.51% |
| UCO250117P00028000 | 2024-06-25 10:45AM EDT | 28.00 | 1.80 | 1.65 | 2.10 | -0.10 | -5.26% | 60 | 33 | 47.85% |
| UCO250117P00029000 | 2024-06-18 11:50AM EDT | 29.00 | 2.50 | 1.75 | 2.40 | 0.00 | - | 5 | 30 | 46.85% |
| UCO250117P00030000 | 2024-06-25 10:34AM EDT | 30.00 | 2.25 | 2.20 | 2.70 | -0.41 | -15.41% | 500 | 548 | 45.51% |
| UCO250117P00031000 | 2024-06-17 2:13PM EDT | 31.00 | 3.41 | 2.60 | 3.10 | 0.00 | - | 127 | 96 | 44.97% |
| UCO250117P00032000 | 2024-06-20 3:05PM EDT | 32.00 | 3.30 | 3.00 | 3.50 | 0.00 | - | 50 | 81 | 44.09% |
| UCO250117P00033000 | 2024-06-24 9:39AM EDT | 33.00 | 4.00 | 3.40 | 3.90 | 0.00 | - | 1 | 3 | 42.87% |
| UCO250117P00034000 | 2024-06-04 2:18PM EDT | 34.00 | 7.50 | 3.90 | 4.30 | 0.00 | - | 3 | 4 | 41.33% |
| UCO250117P00035000 | 2024-06-21 2:56PM EDT | 35.00 | 4.80 | 4.40 | 4.80 | 0.00 | - | 5 | 20 | 40.45% |
| UCO250117P00036000 | 2024-04-01 3:04PM EDT | 36.00 | 6.63 | 7.20 | 7.80 | 0.00 | - | 1 | 6 | 60.99% |
| UCO250117P00037000 | 2024-04-25 3:37PM EDT | 37.00 | 6.71 | 6.30 | 8.80 | 0.00 | - | 2 | 6 | 55.01% |
| UCO250117P00040000 | 2023-09-27 12:18PM EDT | 40.00 | 10.81 | 11.90 | 12.50 | 0.00 | - | 1 | 1 | 80.37% |
| UCO250117P00045000 | 2024-06-03 9:38AM EDT | 45.00 | 15.00 | 10.20 | 12.80 | 0.00 | - | 2 | 1 | 46.56% |
| UCO250117P00050000 | 2024-06-06 11:29AM EDT | 50.00 | 21.02 | 16.10 | 17.20 | 0.00 | - | 1 | 2 | 47.02% |
| UCO250117P00055000 | 2024-06-25 10:01AM EDT | 55.00 | 21.70 | 20.90 | 22.10 | -5.30 | -19.63% | 1 | 1 | 52.34% |
© 2024 Yahoo. All rights reserved.