ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO260116C00015000 | 2024-05-28 9:39AM EDT | 15.00 | 18.21 | 17.00 | 18.40 | 0.00 | - | 4 | 32 | 64.89% |
| UCO260116C00018000 | 2024-05-22 9:30AM EDT | 18.00 | 16.10 | 13.60 | 15.90 | 0.00 | - | 1 | 50 | 52.76% |
| UCO260116C00020000 | 2024-02-23 2:31PM EDT | 20.00 | 12.40 | 15.10 | 17.80 | 0.00 | - | 60 | 64 | 82.52% |
| UCO260116C00024000 | 2024-03-06 12:58PM EDT | 24.00 | 12.70 | 15.10 | 16.70 | 0.00 | - | 30 | 56 | 92.29% |
| UCO260116C00025000 | 2024-02-13 2:21PM EDT | 25.00 | 12.04 | 11.60 | 13.30 | 0.00 | - | 1 | 7 | 66.77% |
| UCO260116C00026000 | 2024-03-12 10:27AM EDT | 26.00 | 11.40 | 14.10 | 15.00 | 0.00 | - | 2 | 17 | 86.78% |
| UCO260116C00027000 | 2024-04-04 3:32PM EDT | 27.00 | 14.10 | 9.70 | 11.20 | 0.00 | - | 7 | 16 | 57.98% |
| UCO260116C00028000 | 2024-05-20 12:24PM EDT | 28.00 | 11.10 | 8.60 | 10.50 | 0.00 | - | 4 | 22 | 54.50% |
| UCO260116C00029000 | 2024-04-17 1:21PM EDT | 29.00 | 12.05 | 9.30 | 12.50 | 0.00 | - | 1 | 21 | 66.99% |
| UCO260116C00030000 | 2024-05-29 10:13AM EDT | 30.00 | 10.50 | 7.90 | 9.60 | 0.00 | - | 5 | 31 | 54.49% |
| UCO260116C00031000 | 2024-03-26 1:32PM EDT | 31.00 | 10.30 | 10.60 | 12.30 | 0.00 | - | 2 | 3 | 75.74% |
| UCO260116C00032000 | 2024-05-21 9:56AM EDT | 32.00 | 8.20 | 7.00 | 10.50 | 0.00 | - | 2 | 3 | 59.34% |
| UCO260116C00033000 | 2024-04-12 10:37AM EDT | 33.00 | 12.00 | 6.80 | 8.50 | 0.00 | - | 3 | 5 | 54.25% |
| UCO260116C00035000 | 2024-05-13 12:13PM EDT | 35.00 | 7.13 | 5.90 | 9.50 | 0.00 | - | 5 | 23 | 58.63% |
| UCO260116C00036000 | 2024-04-03 10:42AM EDT | 36.00 | 9.30 | 5.90 | 7.70 | 0.00 | - | 10 | 12 | 54.70% |
| UCO260116C00037000 | 2023-09-27 1:23PM EDT | 37.00 | 14.60 | 11.10 | 13.00 | 0.00 | - | 1 | 1 | 91.27% |
| UCO260116C00038000 | 2024-04-03 9:36AM EDT | 38.00 | 8.85 | 3.50 | 8.50 | 0.00 | - | 1 | 6 | 53.08% |
| UCO260116C00039000 | 2024-05-06 1:32PM EDT | 39.00 | 5.87 | 4.60 | 8.00 | 0.00 | - | 1 | 9 | 56.59% |
| UCO260116C00040000 | 2024-05-14 10:42AM EDT | 40.00 | 5.45 | 4.40 | 6.20 | 0.00 | - | 5 | 50 | 51.78% |
| UCO260116C00041000 | 2024-05-01 11:02AM EDT | 41.00 | 6.50 | 4.10 | 5.90 | 0.00 | - | 27 | 31 | 51.33% |
| UCO260116C00043000 | 2024-01-03 4:56PM EDT | 43.00 | 5.70 | 4.50 | 5.10 | 0.00 | - | - | 2 | 52.78% |
| UCO260116C00044000 | 2024-01-18 2:00PM EDT | 44.00 | 5.60 | 3.50 | 7.00 | 0.00 | - | 2 | 2 | 56.96% |
| UCO260116C00045000 | 2024-05-06 10:55AM EDT | 45.00 | 4.69 | 3.30 | 5.00 | 0.00 | - | 1 | 14 | 51.09% |
| UCO260116C00050000 | 2024-05-24 10:04AM EDT | 50.00 | 3.28 | 2.55 | 4.20 | 0.00 | - | 6 | 20 | 51.36% |
| UCO260116C00055000 | 2024-05-20 10:19AM EDT | 55.00 | 2.65 | 2.00 | 3.50 | 0.00 | - | 52 | 212 | 51.49% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO260116P00015000 | 2024-05-24 1:13PM EDT | 15.00 | 1.37 | 1.05 | 2.15 | -0.18 | -11.61% | 2 | 29 | 62.13% |
| UCO260116P00018000 | 2024-05-15 12:59PM EDT | 18.00 | 2.28 | 2.00 | 2.60 | 0.00 | - | 2 | 9 | 58.25% |
| UCO260116P00020000 | 2024-01-25 11:32AM EDT | 20.00 | 4.90 | 3.90 | 4.50 | 0.00 | - | 1 | 7 | 69.39% |
| UCO260116P00024000 | 2024-04-05 9:30AM EDT | 24.00 | 4.00 | 3.70 | 4.90 | 0.00 | - | 1 | 1 | 53.03% |
| UCO260116P00025000 | 2024-01-24 4:52PM EDT | 25.00 | 7.50 | 6.10 | 6.80 | 0.00 | - | 30 | 34 | 66.09% |
| UCO260116P00026000 | 2024-01-18 2:34PM EDT | 26.00 | 8.40 | 4.50 | 9.20 | 0.00 | - | 8 | 6 | 64.72% |
| UCO260116P00027000 | 2024-05-03 2:33PM EDT | 27.00 | 5.70 | 4.50 | 6.10 | 0.00 | - | 3 | 23 | 54.77% |
| UCO260116P00028000 | 2024-03-26 2:55PM EDT | 28.00 | 6.29 | 4.90 | 6.30 | 0.00 | - | 10 | 7 | 52.11% |
| UCO260116P00029000 | 2024-04-22 9:52AM EDT | 29.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UCO260116P00030000 | 2024-05-23 1:39PM EDT | 30.00 | 6.94 | 5.80 | 7.50 | 0.00 | - | 10 | 30 | 52.20% |
| UCO260116P00031000 | 2024-05-06 1:32PM EDT | 31.00 | 7.27 | 6.30 | 8.10 | 0.00 | - | 1 | 5 | 52.05% |
| UCO260116P00032000 | 2024-05-28 9:46AM EDT | 32.00 | 7.50 | 6.80 | 8.60 | 0.00 | - | 10 | 11 | 51.12% |
| UCO260116P00033000 | 2024-04-03 9:48AM EDT | 33.00 | 7.93 | 7.40 | 9.20 | 0.00 | - | 1 | 1 | 50.76% |
| UCO260116P00035000 | 2024-04-05 11:22AM EDT | 35.00 | 8.67 | 8.70 | 10.70 | 0.00 | - | 1 | 1 | 51.64% |
| UCO260116P00055000 | 2024-05-15 12:20PM EDT | 55.00 | 24.90 | 24.00 | 25.70 | 0.00 | - | 2 | 5 | 42.53% |
© 2024 Yahoo. All rights reserved.