ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240628C00020000 | 2024-06-07 2:35PM EDT | 20.00 | 9.42 | 13.60 | 13.90 | 0.00 | - | 1 | 1 | 303.13% |
| UCO240628C00021000 | 2024-06-13 10:31AM EDT | 21.00 | 10.81 | 11.30 | 12.90 | 0.00 | - | 2 | 1 | 342.97% |
| UCO240628C00022000 | 2024-06-18 2:11PM EDT | 22.00 | 10.69 | 11.10 | 13.40 | 0.00 | - | 1 | 0 | 400.39% |
| UCO240628C00023000 | 2024-06-18 2:11PM EDT | 23.00 | 9.70 | 10.10 | 11.90 | 0.00 | - | - | 0 | 314.06% |
| UCO240628C00025000 | 2024-06-07 9:44AM EDT | 25.00 | 4.70 | 8.30 | 9.30 | 0.00 | - | 2 | 10 | 207.03% |
| UCO240628C00026000 | 2024-05-28 2:32PM EDT | 26.00 | 6.70 | 7.60 | 8.50 | 0.00 | - | 1 | 0 | 242.19% |
| UCO240628C00026500 | 2024-06-10 10:25AM EDT | 26.50 | 3.70 | 6.80 | 8.10 | 0.00 | - | 20 | 0 | 209.38% |
| UCO240628C00027000 | 2024-06-11 2:38PM EDT | 27.00 | 4.20 | 6.60 | 6.80 | 0.00 | - | 5 | 5 | 123.44% |
| UCO240628C00027500 | 2024-06-11 12:32PM EDT | 27.50 | 3.95 | 5.80 | 6.40 | 0.00 | - | 1 | 3 | 175.00% |
| UCO240628C00028000 | 2024-06-21 12:54PM EDT | 28.00 | 4.30 | 5.60 | 6.00 | 0.00 | - | 3 | 6 | 140.63% |
| UCO240628C00028500 | 2024-06-26 1:23PM EDT | 28.50 | 5.20 | 5.10 | 7.10 | +1.58 | +43.65% | 1 | 3 | 248.83% |
| UCO240628C00029000 | 2024-06-21 9:31AM EDT | 29.00 | 4.62 | 4.60 | 4.90 | 0.00 | - | 10 | 53 | 106.64% |
| UCO240628C00029500 | 2024-06-21 2:55PM EDT | 29.50 | 3.42 | 3.80 | 4.80 | 0.00 | - | 3 | 25 | 108.98% |
| UCO240628C00030000 | 2024-06-24 10:08AM EDT | 30.00 | 3.41 | 3.60 | 4.10 | +0.07 | +2.10% | 1 | 69 | 107.62% |
| UCO240628C00030500 | 2024-06-25 10:38AM EDT | 30.50 | 3.33 | 3.00 | 3.40 | +1.03 | +44.78% | 1 | 46 | 62.50% |
| UCO240628C00031000 | 2024-06-25 2:18PM EDT | 31.00 | 2.52 | 2.70 | 2.85 | -0.18 | -6.67% | 5 | 148 | 72.27% |
| UCO240628C00031500 | 2024-06-26 10:35AM EDT | 31.50 | 1.83 | 2.20 | 2.35 | -0.14 | -7.11% | 1 | 174 | 61.72% |
| UCO240628C00032000 | 2024-06-26 11:05AM EDT | 32.00 | 1.51 | 1.75 | 3.30 | -0.26 | -14.69% | 1 | 300 | 130.47% |
| UCO240628C00032500 | 2024-06-25 2:50PM EDT | 32.50 | 0.85 | 1.25 | 1.40 | -0.55 | -39.29% | 38 | 324 | 54.69% |
| UCO240628C00033000 | 2024-06-26 11:52AM EDT | 33.00 | 0.53 | 0.85 | 1.00 | -0.46 | -46.46% | 32 | 292 | 50.39% |
| UCO240628C00033500 | 2024-06-26 1:33PM EDT | 33.50 | 0.53 | 0.50 | 0.60 | -0.07 | -23.33% | 6 | 767 | 41.99% |
| UCO240628C00034000 | 2024-06-26 1:20PM EDT | 34.00 | 0.25 | 0.25 | 0.35 | -0.18 | -41.86% | 25 | 378 | 40.63% |
| UCO240628C00034500 | 2024-06-26 11:36AM EDT | 34.50 | 0.05 | 0.10 | 0.20 | -0.20 | -80.00% | 2 | 196 | 41.41% |
| UCO240628C00035000 | 2024-06-26 12:28PM EDT | 35.00 | 0.05 | 0.05 | 0.10 | -0.11 | -68.75% | 65 | 113 | 41.41% |
| UCO240628C00035500 | 2024-06-25 1:08PM EDT | 35.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 3 | 47 | 50.98% |
| UCO240628C00036000 | 2024-06-25 12:57PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 28 | 40 | 50.39% |
| UCO240628C00036500 | 2024-06-24 10:18AM EDT | 36.50 | 0.06 | 0.00 | 0.40 | 0.00 | - | 25 | 30 | 84.38% |
| UCO240628C00037000 | 2024-06-24 11:53AM EDT | 37.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 9 | 56 | 93.36% |
| UCO240628C00038000 | 2024-06-24 9:50AM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 268 | 79.69% |
| UCO240628C00039000 | 2024-06-21 12:40PM EDT | 39.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 221 | 222 | 126.95% |
| UCO240628C00040000 | 2024-06-24 12:39PM EDT | 40.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 4 | 175 | 192.97% |
| UCO240628C00041000 | 2024-06-18 10:23AM EDT | 41.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 166.02% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240628P00024000 | 2024-06-17 2:45PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 34 | 173.44% |
| UCO240628P00025000 | 2024-06-17 10:01AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 19 | 154.69% |
| UCO240628P00026000 | 2024-06-18 3:43PM EDT | 26.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 28 | 137.50% |
| UCO240628P00026500 | 2024-06-18 2:19PM EDT | 26.50 | 0.07 | 0.00 | 0.35 | 0.00 | - | 2 | 64 | 185.94% |
| UCO240628P00027000 | 2024-06-14 10:35AM EDT | 27.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 8 | 12 | 191.02% |
| UCO240628P00027500 | 2024-06-20 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 15 | 106 | 178.91% |
| UCO240628P00028000 | 2024-06-20 3:50PM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 156 | 115.63% |
| UCO240628P00028500 | 2024-06-21 12:24PM EDT | 28.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 83 | 101 | 106.25% |
| UCO240628P00029000 | 2024-06-21 12:24PM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 29 | 40 | 96.88% |
| UCO240628P00029500 | 2024-06-21 12:22PM EDT | 29.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 37 | 40 | 87.50% |
| UCO240628P00030000 | 2024-06-25 2:33PM EDT | 30.00 | 0.07 | 0.00 | 0.25 | -0.02 | -22.22% | 3 | 48 | 97.27% |
| UCO240628P00030500 | 2024-06-21 2:25PM EDT | 30.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 19 | 21 | 81.64% |
| UCO240628P00031000 | 2024-06-25 9:39AM EDT | 31.00 | 0.07 | 0.00 | 0.10 | -0.01 | -12.50% | 2 | 71 | 60.16% |
| UCO240628P00031500 | 2024-06-26 12:59PM EDT | 31.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 26 | 200 | 50.78% |
| UCO240628P00032000 | 2024-06-26 12:55PM EDT | 32.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 16 | 260 | 50.39% |
| UCO240628P00032500 | 2024-06-26 10:29AM EDT | 32.50 | 0.20 | 0.05 | 0.15 | +0.03 | +17.65% | 2 | 336 | 45.70% |
| UCO240628P00033000 | 2024-06-26 1:17PM EDT | 33.00 | 0.20 | 0.10 | 0.20 | -0.25 | -55.56% | 155 | 130 | 38.09% |
| UCO240628P00033500 | 2024-06-26 12:34PM EDT | 33.50 | 0.45 | 0.25 | 0.40 | -0.03 | -6.25% | 200 | 18 | 39.55% |
| UCO240628P00034000 | 2024-06-26 1:28PM EDT | 34.00 | 0.55 | 0.50 | 0.60 | -0.17 | -23.61% | 5 | 30 | 33.79% |
| UCO240628P00034500 | 2024-06-26 11:33AM EDT | 34.50 | 1.60 | 0.85 | 1.00 | +0.52 | +48.15% | 2 | 1,125 | 38.48% |
| UCO240628P00035000 | 2024-06-26 1:27PM EDT | 35.00 | 1.40 | 1.30 | 1.40 | -0.15 | -9.68% | 2 | 30 | 36.91% |
© 2024 Yahoo. All rights reserved.