Singapore markets closed
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
66,908.34 -200.23 (-0.30%) CMC Crypto 200
1,366.63 +12.22 (+0.90%)
ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240524C00020000 | 2024-05-13 2:11PM EDT | 20.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UCO240524C00025000 | 2024-05-13 1:12PM EDT | 25.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UCO240524C00028000 | 2024-05-15 3:12PM EDT | 28.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| UCO240524C00028500 | 2024-05-17 11:41AM EDT | 28.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UCO240524C00029000 | 2024-05-14 11:46AM EDT | 29.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UCO240524C00029500 | 2024-05-15 1:28PM EDT | 29.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UCO240524C00030000 | 2024-05-17 1:39PM EDT | 30.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| UCO240524C00030500 | 2024-05-17 3:41PM EDT | 30.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| UCO240524C00031000 | 2024-05-17 3:41PM EDT | 31.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| UCO240524C00031500 | 2024-05-17 3:52PM EDT | 31.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| UCO240524C00032000 | 2024-05-17 3:54PM EDT | 32.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 0.00% |
| UCO240524C00032500 | 2024-05-17 3:57PM EDT | 32.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 3.13% |
| UCO240524C00033000 | 2024-05-17 3:46PM EDT | 33.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 6.25% |
| UCO240524C00033500 | 2024-05-17 3:43PM EDT | 33.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| UCO240524C00034000 | 2024-05-17 9:30AM EDT | 34.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UCO240524C00034500 | 2024-05-17 2:58PM EDT | 34.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UCO240524C00035000 | 2024-05-17 2:32PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UCO240524C00035500 | 2024-05-17 3:44PM EDT | 35.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UCO240524C00036000 | 2024-05-01 2:30PM EDT | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UCO240524C00036500 | 2024-05-17 1:22PM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UCO240524C00037000 | 2024-05-15 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UCO240524C00037500 | 2024-05-17 3:55PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| UCO240524C00038000 | 2024-05-02 3:18PM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UCO240524C00039000 | 2024-04-12 10:16AM EDT | 39.00 | 1.59 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 130.27% |
| UCO240524C00039500 | 2024-05-01 3:56PM EDT | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UCO240524C00040000 | 2024-05-17 9:37AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UCO240524C00041000 | 2024-05-14 10:26AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UCO240524C00042000 | 2024-05-13 9:59AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UCO240524C00045000 | 2024-05-10 10:22AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240524P00020000 | 2024-05-14 10:54AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UCO240524P00022000 | 2024-05-10 2:40PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UCO240524P00024000 | 2024-05-15 11:51AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UCO240524P00026000 | 2024-05-17 11:39AM EDT | 26.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UCO240524P00027000 | 2024-05-17 1:38PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| UCO240524P00027500 | 2024-05-17 3:11PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UCO240524P00028000 | 2024-05-15 9:55AM EDT | 28.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UCO240524P00028500 | 2024-05-17 9:38AM EDT | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UCO240524P00029000 | 2024-05-17 9:59AM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UCO240524P00029500 | 2024-05-17 10:00AM EDT | 29.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UCO240524P00030000 | 2024-05-17 3:57PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UCO240524P00030500 | 2024-05-17 3:50PM EDT | 30.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| UCO240524P00031000 | 2024-05-17 3:36PM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 12.50% |
| UCO240524P00031500 | 2024-05-17 3:50PM EDT | 31.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| UCO240524P00032000 | 2024-05-17 3:56PM EDT | 32.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 3.13% |
| UCO240524P00032500 | 2024-05-17 3:47PM EDT | 32.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| UCO240524P00033000 | 2024-05-17 2:34PM EDT | 33.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UCO240524P00033500 | 2024-05-17 9:51AM EDT | 33.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UCO240524P00034000 | 2024-04-18 2:02PM EDT | 34.00 | 2.26 | 1.80 | 1.95 | 0.00 | - | - | 1 | 50.59% |
| UCO240524P00034500 | 2024-04-17 10:26AM EDT | 34.50 | 1.98 | 2.20 | 2.40 | 0.00 | - | - | 0 | 53.52% |
| UCO240524P00035000 | 2024-05-13 2:02PM EDT | 35.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UCO240524P00035500 | 2024-04-04 3:19PM EDT | 35.50 | 2.37 | 4.30 | 4.70 | 0.00 | - | 60 | 15 | 161.72% |
© 2024 Yahoo. All rights reserved.