Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,187.50 -0.17 (-0.00%) Dow
39,114.17 +57.78 (+0.15%) Nasdaq
16,268.21 -34.54 (-0.21%) Bitcoin USD
61,108.83 -1,007.53 (-1.62%) CMC Crypto 200
1,319.21 +19.12 (+1.47%)
ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240510C00024000 | 2024-05-02 10:22AM EDT | 24.00 | 7.20 | 7.40 | 9.10 | 0.00 | - | - | 3 | 370.70% |
| UCO240510C00025000 | 2024-05-08 11:51AM EDT | 25.00 | 6.60 | 6.40 | 6.60 | 0.00 | - | 4 | 58 | 0.00% |
| UCO240510C00027000 | 2024-05-08 10:16AM EDT | 27.00 | 4.03 | 4.40 | 4.70 | 0.00 | - | 2 | 17 | 134.38% |
| UCO240510C00027500 | 2024-05-07 12:22PM EDT | 27.50 | 4.06 | 3.90 | 4.50 | 0.00 | - | 2 | 2 | 121.88% |
| UCO240510C00028000 | 2024-05-08 12:49PM EDT | 28.00 | 3.43 | 3.40 | 4.40 | 0.00 | - | 18 | 32 | 158.59% |
| UCO240510C00028500 | 2024-05-03 2:41PM EDT | 28.50 | 2.56 | 2.10 | 3.20 | 0.00 | - | 2 | 2 | 96.88% |
| UCO240510C00029500 | 2024-05-06 12:47PM EDT | 29.50 | 1.80 | 1.90 | 2.05 | 0.00 | - | 379 | 439 | 0.00% |
| UCO240510C00030000 | 2024-05-09 9:38AM EDT | 30.00 | 1.55 | 1.45 | 1.85 | +0.01 | +0.65% | 1 | 109 | 85.55% |
| UCO240510C00030500 | 2024-05-08 1:38PM EDT | 30.50 | 1.01 | 1.00 | 1.10 | 0.00 | - | 49 | 33 | 0.00% |
| UCO240510C00031000 | 2024-05-08 3:40PM EDT | 31.00 | 0.79 | 0.60 | 0.70 | 0.00 | - | 30 | 433 | 30.08% |
| UCO240510C00031500 | 2024-05-09 9:38AM EDT | 31.50 | 0.31 | 0.30 | 0.40 | -0.09 | -22.50% | 30 | 1,207 | 35.55% |
| UCO240510C00032000 | 2024-05-08 3:52PM EDT | 32.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 75 | 271 | 37.70% |
| UCO240510C00032500 | 2024-05-08 9:41AM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 286 | 41.21% |
| UCO240510C00033000 | 2024-05-08 11:37AM EDT | 33.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 9 | 192 | 50.00% |
| UCO240510C00033500 | 2024-05-07 1:32PM EDT | 33.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 14 | 64 | 92.58% |
| UCO240510C00034000 | 2024-05-06 2:51PM EDT | 34.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1,001 | 1,042 | 57.03% |
| UCO240510C00034500 | 2024-05-07 9:44AM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| UCO240510C00035000 | 2024-05-02 2:36PM EDT | 35.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 85 | 131.64% |
| UCO240510C00035500 | 2024-04-30 12:51PM EDT | 35.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 15 | 53 | 143.36% |
| UCO240510C00036000 | 2024-05-01 3:57PM EDT | 36.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 57 | 154.69% |
| UCO240510C00036500 | 2024-04-19 3:59PM EDT | 36.50 | 0.53 | 0.00 | 0.50 | 0.00 | - | 11 | 25 | 165.63% |
| UCO240510C00037000 | 2024-04-30 10:19AM EDT | 37.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 24 | 176.56% |
| UCO240510C00038000 | 2024-05-02 2:19PM EDT | 38.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 88 | 216.80% |
| UCO240510C00038500 | 2024-04-22 9:42AM EDT | 38.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 35 | 50.00% |
| UCO240510C00039000 | 2024-05-02 11:08AM EDT | 39.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 48 | 216.02% |
| UCO240510C00039500 | 2024-04-30 12:03PM EDT | 39.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 28 | 38 | 225.39% |
| UCO240510C00040000 | 2024-05-01 9:58AM EDT | 40.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 234.38% |
| UCO240510C00041000 | 2024-04-26 9:42AM EDT | 41.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 251.95% |
| UCO240510C00042000 | 2024-04-30 10:51AM EDT | 42.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 1 | 268.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240510P00025000 | 2024-05-08 10:03AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| UCO240510P00027500 | 2024-04-08 3:25PM EDT | 27.50 | 0.14 | 0.00 | 0.05 | 0.00 | - | - | 1 | 100.00% |
| UCO240510P00028000 | 2024-05-06 2:08PM EDT | 28.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 100 | 104 | 154.69% |
| UCO240510P00029000 | 2024-05-08 2:39PM EDT | 29.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 15 | 511 | 123.05% |
| UCO240510P00029500 | 2024-05-08 2:39PM EDT | 29.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 106.64% |
| UCO240510P00030000 | 2024-05-09 9:35AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 211 | 53.13% |
| UCO240510P00030500 | 2024-05-08 3:33PM EDT | 30.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 422 | 701 | 50.20% |
| UCO240510P00031000 | 2024-05-08 3:40PM EDT | 31.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 25 | 658 | 48.24% |
| UCO240510P00031500 | 2024-05-08 3:05PM EDT | 31.50 | 0.35 | 0.25 | 0.40 | 0.00 | - | 613 | 694 | 49.61% |
| UCO240510P00032000 | 2024-05-07 3:22PM EDT | 32.00 | 0.84 | 0.55 | 0.70 | 0.00 | - | 4 | 74 | 52.54% |
| UCO240510P00032500 | 2024-05-08 10:57AM EDT | 32.50 | 1.25 | 0.55 | 1.10 | 0.00 | - | 4 | 190 | 59.38% |
| UCO240510P00033000 | 2024-05-08 10:57AM EDT | 33.00 | 1.70 | 1.45 | 1.60 | 0.00 | - | 2 | 297 | 64.06% |
| UCO240510P00033500 | 2024-05-08 10:30AM EDT | 33.50 | 2.55 | 1.95 | 2.10 | 0.00 | - | 7 | 122 | 77.34% |
| UCO240510P00034000 | 2024-05-07 11:06AM EDT | 34.00 | 2.93 | 2.45 | 2.70 | 0.00 | - | 1 | 4 | 98.83% |
| UCO240510P00034500 | 2024-05-08 3:12PM EDT | 34.50 | 2.95 | 2.95 | 3.20 | 0.00 | - | 44 | 17 | 111.33% |
| UCO240510P00035000 | 2024-05-08 3:22PM EDT | 35.00 | 3.60 | 3.40 | 4.80 | 0.00 | - | 46 | 3 | 200.98% |
| UCO240510P00035500 | 2024-04-30 10:10AM EDT | 35.50 | 3.30 | 3.80 | 4.10 | 0.00 | - | 1 | 0 | 105.47% |
| UCO240510P00036000 | 2024-05-08 3:22PM EDT | 36.00 | 4.60 | 4.40 | 5.00 | 0.00 | - | 2 | 1 | 169.14% |
| UCO240510P00036500 | 2024-04-01 2:51PM EDT | 36.50 | 3.70 | 5.10 | 5.30 | 0.00 | - | - | 2 | 180.86% |
| UCO240510P00040000 | 2024-04-30 11:29AM EDT | 40.00 | 6.70 | 8.40 | 9.30 | 0.00 | - | - | 0 | 281.25% |
© 2024 Yahoo. All rights reserved.