Singapore markets close in 6 hours 23 minutes
Straits Times Index
3,276.15 -23.89 (-0.72%) Nikkei
38,350.06 -485.04 (-1.25%) Hang Seng
18,532.24 +52.87 (+0.29%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,722.12 -1,044.98 (-1.64%) CMC Crypto 200
1,299.15 -65.98 (-4.83%)
ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO240517C00009000 | 2024-04-29 3:02PM EDT | 9.00 | 6.60 | 6.20 | 9.60 | 0.00 | - | - | 69 | 239.84% |
| SCO240517C00010000 | 2024-04-29 3:02PM EDT | 10.00 | 5.60 | 6.60 | 8.80 | 0.00 | - | 71 | 48 | 381.25% |
| SCO240517C00012000 | 2024-04-11 10:21AM EDT | 12.00 | 3.20 | 3.10 | 5.90 | 0.00 | - | 6 | 1 | 312.11% |
| SCO240517C00013000 | 2024-05-03 10:17AM EDT | 13.00 | 3.80 | 1.65 | 5.00 | 0.00 | - | 96 | 5 | 278.52% |
| SCO240517C00014000 | 2024-05-07 1:01PM EDT | 14.00 | 2.65 | 2.70 | 4.80 | +1.15 | +76.67% | 42 | 76 | 205.27% |
| SCO240517C00015000 | 2024-05-06 12:18PM EDT | 15.00 | 1.75 | 0.75 | 3.00 | 0.00 | - | 2 | 305 | 58.59% |
| SCO240517C00016000 | 2024-05-07 12:05PM EDT | 16.00 | 0.95 | 0.90 | 1.00 | -0.03 | -3.06% | 712 | 637 | 48.05% |
| SCO240517C00017000 | 2024-05-07 3:01PM EDT | 17.00 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 41 | 1,751 | 45.12% |
| SCO240517C00018000 | 2024-05-07 1:39PM EDT | 18.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 3 | 484 | 48.83% |
| SCO240517C00019000 | 2024-05-06 2:32PM EDT | 19.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 4 | 29 | 51.56% |
| SCO240517C00020000 | 2024-04-22 9:47AM EDT | 20.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 13 | 22 | 156.45% |
| SCO240517C00021000 | 2024-04-09 11:08AM EDT | 21.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 21 | 154.49% |
| SCO240517C00025000 | 2024-04-18 10:35AM EDT | 25.00 | 0.03 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 256.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO240517P00010000 | 2024-04-15 9:30AM EDT | 10.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | - | 1 | 394.92% |
| SCO240517P00011000 | 2024-04-16 9:34AM EDT | 11.00 | 0.08 | 0.00 | 1.85 | 0.00 | - | 1 | 12 | 331.64% |
| SCO240517P00012000 | 2024-04-19 3:55PM EDT | 12.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 28 | 36 | 144.92% |
| SCO240517P00013000 | 2024-05-02 12:23PM EDT | 13.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 154 | 117.19% |
| SCO240517P00014000 | 2024-05-01 11:36AM EDT | 14.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 182 | 78.91% |
| SCO240517P00015000 | 2024-05-07 3:50PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 4 | 266 | 59.77% |
| SCO240517P00016000 | 2024-05-07 9:30AM EDT | 16.00 | 0.25 | 0.10 | 0.20 | +0.03 | +13.64% | 6 | 287 | 45.70% |
| SCO240517P00017000 | 2024-05-07 1:01PM EDT | 17.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 50 | 187 | 47.85% |
| SCO240517P00018000 | 2024-05-06 1:03PM EDT | 18.00 | 1.25 | 1.30 | 1.40 | 0.00 | - | 2 | 166 | 52.73% |
| SCO240517P00019000 | 2024-05-07 1:01PM EDT | 19.00 | 2.40 | 2.15 | 4.20 | +0.20 | +9.09% | 29 | 98 | 158.01% |
| SCO240517P00021000 | 2024-04-05 11:31AM EDT | 21.00 | 6.20 | 3.70 | 6.20 | 0.00 | - | 1 | 1 | 180.47% |
| SCO240517P00028000 | 2024-05-03 11:54AM EDT | 28.00 | 11.10 | 9.50 | 13.50 | 0.00 | - | 42 | 42 | 219.53% |
| SCO240517P00030000 | 2024-04-26 3:57PM EDT | 30.00 | 14.60 | 12.10 | 15.50 | 0.00 | - | 84 | 14 | 290.04% |
© 2024 Yahoo. All rights reserved.