NYSEArca - Nasdaq Real Time Price • USD
ProShares Ultra Bloomberg Crude Oil (UCO)
As of 12:04 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UCO240426C00021000 | 4/12/2024 6:49 PM | 21 | 14.15 | 12.40 | 13.20 | 0.00 | 0.00% | 1 | 1 | 320.31% |
UCO240426C00027000 | 3/15/2024 3:22 PM | 27 | 5.25 | 6.80 | 10.30 | 0.00 | 0.00% | - | 15 | 412.11% |
UCO240426C00028000 | 4/5/2024 4:13 PM | 28 | 8.07 | 5.40 | 7.10 | 0.00 | 0.00% | 1 | 1 | 223.83% |
UCO240426C00028500 | 4/9/2024 4:38 PM | 28.5 | 6.10 | 4.90 | 5.20 | 0.00 | 0.00% | - | 2 | 112.50% |
UCO240426C00029000 | 3/14/2024 2:06 PM | 29 | 3.40 | 4.50 | 7.70 | 0.00 | 0.00% | 5 | 3 | 290.82% |
UCO240426C00029500 | 4/19/2024 4:01 PM | 29.5 | 3.80 | 3.90 | 5.30 | 0.00 | 0.00% | 9 | 17 | 161.91% |
UCO240426C00030000 | 4/23/2024 2:39 PM | 30 | 3.19 | 3.40 | 3.70 | 0.00 | 0.00% | 8 | 39 | 83.59% |
UCO240426C00030500 | 4/19/2024 6:44 PM | 30.5 | 2.80 | 2.95 | 3.10 | 0.00 | 0.00% | 14 | 33 | 0.00% |
UCO240426C00031000 | 4/24/2024 3:33 PM | 31 | 2.50 | 2.45 | 3.00 | 0.08 | 3.31% | 27 | 61 | 69.53% |
UCO240426C00031500 | 4/24/2024 1:45 PM | 31.5 | 2.11 | 1.95 | 2.10 | 0.56 | 36.13% | 5 | 32 | 0.00% |
UCO240426C00032000 | 4/24/2024 3:47 PM | 32 | 1.65 | 1.55 | 1.70 | -0.02 | -1.20% | 101 | 78 | 44.53% |
UCO240426C00032500 | 4/23/2024 4:56 PM | 32.5 | 1.30 | 1.05 | 1.20 | 0.00 | 0.00% | 36 | 41 | 34.18% |
UCO240426C00033000 | 4/24/2024 3:39 PM | 33 | 0.67 | 0.70 | 0.80 | -0.35 | -34.31% | 145 | 387 | 33.99% |
UCO240426C00033500 | 4/24/2024 3:23 PM | 33.5 | 0.61 | 0.40 | 0.50 | -0.06 | -8.96% | 184 | 409 | 35.55% |
UCO240426C00034000 | 4/24/2024 3:42 PM | 34 | 0.22 | 0.25 | 0.30 | -0.23 | -51.11% | 166 | 599 | 37.70% |
UCO240426C00034500 | 4/24/2024 2:37 PM | 34.5 | 0.15 | 0.10 | 0.15 | -0.08 | -34.78% | 12 | 543 | 37.31% |
UCO240426C00035000 | 4/23/2024 6:20 PM | 35 | 0.14 | 0.05 | 0.10 | 0.00 | 0.00% | 39 | 153 | 42.19% |
UCO240426C00036000 | 4/22/2024 5:51 PM | 36 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 238 | 50.78% |
UCO240426C00037000 | 4/22/2024 5:59 PM | 37 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 57 | 526 | 72.27% |
UCO240426C00038000 | 4/22/2024 6:19 PM | 38 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 14 | 88 | 70.31% |
UCO240426C00038500 | 4/22/2024 1:30 PM | 38.5 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 9 | 94.53% |
UCO240426C00039000 | 4/22/2024 1:34 PM | 39 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 222 | 135.94% |
UCO240426C00039500 | 4/15/2024 7:00 PM | 39.5 | 0.01 | 0.00 | 0.00 | -0.47 | -97.92% | 10 | 25 | 50.00% |
UCO240426C00040000 | 4/19/2024 1:30 PM | 40 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 34 | 151.95% |
UCO240426C00041000 | 4/15/2024 6:53 PM | 41 | 0.40 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 166.80% |
UCO240426C00042000 | 4/15/2024 7:53 PM | 42 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | - | 2 | 181.25% |
UCO240426C00045000 | 4/15/2024 7:59 PM | 45 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | - | 8 | 220.31% |
UCO240426C00046000 | 4/23/2024 1:30 PM | 46 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 152 | 154.69% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UCO240426P00023000 | 4/4/2024 1:30 PM | 23 | 0.19 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 213.28% |
UCO240426P00024000 | 3/22/2024 1:54 PM | 24 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 10 | 265.63% |
UCO240426P00025000 | 3/12/2024 5:44 PM | 25 | 0.39 | 0.00 | 0.35 | 0.00 | 0.00% | - | 5 | 220.31% |
UCO240426P00026000 | 4/10/2024 4:53 PM | 26 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 618 | 635 | 214.84% |
UCO240426P00027000 | 3/21/2024 4:23 PM | 27 | 0.30 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 0 | 152.73% |
UCO240426P00028000 | 4/15/2024 7:13 PM | 28 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 3 | 114.84% |
UCO240426P00028500 | 4/17/2024 3:46 PM | 28.5 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 169 | 105.47% |
UCO240426P00029500 | 4/12/2024 6:51 PM | 29.5 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 7 | 86.72% |
UCO240426P00030000 | 4/22/2024 5:24 PM | 30 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 16 | 78.13% |
UCO240426P00030500 | 4/24/2024 3:08 PM | 30.5 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 26 | 60.16% |
UCO240426P00031000 | 4/23/2024 2:26 PM | 31 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 49 | 103 | 87.11% |
UCO240426P00031500 | 4/24/2024 1:38 PM | 31.5 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 2 | 168 | 50.00% |
UCO240426P00032000 | 4/23/2024 7:33 PM | 32 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 175 | 49.61% |
UCO240426P00032500 | 4/23/2024 6:18 PM | 32.5 | 0.11 | 0.10 | 0.20 | -0.04 | -26.67% | 3 | 81 | 50.59% |
UCO240426P00033000 | 4/24/2024 2:27 PM | 33 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 11 | 224 | 46.48% |
UCO240426P00033500 | 4/24/2024 3:41 PM | 33.5 | 0.50 | 0.40 | 0.45 | 0.10 | 25.00% | 1 | 273 | 42.19% |
UCO240426P00034000 | 4/24/2024 2:59 PM | 34 | 0.75 | 0.70 | 0.80 | 0.09 | 13.64% | 2 | 532 | 48.83% |
UCO240426P00034500 | 4/24/2024 2:31 PM | 34.5 | 0.99 | 1.05 | 1.15 | -0.11 | -10.00% | 127 | 354 | 50.39% |
UCO240426P00035000 | 4/23/2024 5:59 PM | 35 | 1.55 | 1.50 | 1.65 | 0.15 | 10.71% | 2 | 35 | 55.08% |
UCO240426P00036000 | 4/22/2024 5:59 PM | 36 | 3.25 | 2.30 | 2.60 | 0.00 | 0.00% | 2 | 16 | 57.23% |
UCO240426P00037000 | 4/22/2024 7:16 PM | 37 | 3.97 | 3.50 | 3.70 | 0.00 | 0.00% | 1 | 4 | 98.63% |
UCO240426P00038000 | 4/18/2024 1:59 PM | 38 | 4.50 | 2.85 | 4.70 | 0.00 | 0.00% | - | 2 | 130.47% |
Related Tickers
CQQQ Invesco China Technology ETF
32.73
+2.55%
FTXL First Trust Nasdaq Semiconductor ETF
84.19
+1.99%
BOUT Innovator IBD Breakout Opportunities ETF
33.64
+0.08%
XSD SPDR S&P Semiconductor ETF
214.43
+1.77%
BFOR Barron's 400 ETF
65.48
+0.32%
TOK iShares MSCI Kokusai ETF
104.26
+0.07%
SPXN ProShares S&P 500 ex-Financials ETF
54.46
0.00%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
45.12
0.00%
DWAT Arrow DWA Tactical: Macro ETF
10.51
+1.15%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
CWS AdvisorShares Focused Equity ETF
60.75
-0.68%
DALI First Trust Dorsey Wright DALI 1 ETF
23.02
+1.07%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.57
-0.43%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
PSR Invesco Active U.S. Real Estate Fund
81.31
-0.67%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
SOXX iShares Semiconductor ETF
207.86
+0.97%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.40
-0.17%
IQIN IQ 500 International ETF
33.53
-0.31%
TUR iShares MSCI Turkey ETF
38.53
+0.66%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.63
+0.56%
XLY Consumer Discretionary Select Sector SPDR Fund
173.69
+0.67%
IDX VanEck Indonesia Index ETF
15.84
+0.54%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.44
0.00%
FLTW Franklin FTSE Taiwan ETF
41.62
+0.48%
REZ iShares Residential and Multisector Real Estate ETF
70.35
+0.47%
IYK iShares US Consumer Staples ETF
66.92
+0.57%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.57
+0.43%
CEW WisdomTree Emerging Currency Strategy Fund
17.69
+0.42%
UTES Virtus Reaves Utilities ETF
48.87
+0.42%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.69
+0.41%
PSET Principal Quality ETF
64.59
+0.40%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.72
+0.40%
FLJH Franklin FTSE Japan Hedged ETF
30.69
+0.39%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.92
+0.35%
QARP Xtrackers Russell 1000 US QARP ETF
47.37
+0.35%
XLU Utilities Select Sector SPDR Fund
66.56
+0.33%
VPU Vanguard Utilities Index Fund ETF Shares
144.34
+0.40%
IHI iShares U.S. Medical Devices ETF
55.70
+0.33%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.88
+0.37%
NACP Impact Shares NAACP Minority Empowerment ETF
36.98
-0.06%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.28%
TRTY Cambria Trinity ETF
25.55
0.00%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.77
+0.27%
DXJ WisdomTree Japan Hedged Equity Fund
106.78
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.42
+0.24%
XLRE The Real Estate Select Sector SPDR Fund
36.58
+0.23%
CNXT VanEck ChiNext ETF
22.37
+0.21%
FUTY Fidelity MSCI Utilities Index ETF
42.93
+0.35%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
HTUS Hull Tactical US ETF
38.62
-0.13%
IXN iShares Global Tech ETF
70.66
+0.21%
ICF iShares Cohen & Steers REIT ETF
53.90
+0.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.77
+0.25%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
+0.17%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.17
+0.16%
QTUM Defiance Quantum ETF
56.93
+0.16%
NURE Nuveen Short-Term REIT ETF
29.74
+0.16%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.48
+0.15%
PSI Invesco Semiconductors ETF
52.11
+0.04%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.33
+0.15%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.91
+0.21%
EWM iShares MSCI Malaysia ETF
22.06
+0.14%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
117.92
+0.10%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.19
0.00%
GRNB VanEck Green Bond ETF
23.26
-0.26%
VRP Invesco Variable Rate Preferred ETF
23.50
+0.13%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.22
+0.12%
XLK Technology Select Sector SPDR Fund
197.70
+0.29%
ONEY SPDR Russell 1000 Yield Focus ETF
104.71
+0.10%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.57
+0.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.42
+0.09%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.35
+0.09%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.72
+0.08%
FSMB First Trust Short Duration Managed Municipal ETF
19.73
+0.08%
SCHD Schwab U.S. Dividend Equity ETF
77.86
+0.12%
FIVG Defiance 5G Next Gen Connectivity ETF
36.43
+0.06%
SDY SPDR S&P Dividend ETF
128.19
+0.10%
ATMP Barclays ETN+ Select MLP ETN
24.12
+0.06%
BBJP JPMorgan BetaBuilders Japan ETF
55.43
+0.12%
DVY iShares Select Dividend ETF
120.31
+0.07%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.38
+0.05%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.90
+0.04%
EPU iShares MSCI Peru ETF
39.65
+0.04%
FCAL First Trust California Municipal High Income ETF
49.16
+0.04%
CNYA iShares MSCI China A ETF
25.87
+0.04%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.53
-0.04%
ICSH BlackRock Ultra Short-Term Bond ETF
50.47
+0.02%
EWT iShares MSCI Taiwan ETF
46.35
+0.08%
FLBL Franklin Senior Loan ETF
24.41
+0.02%
CMBS iShares CMBS ETF
46.12
+0.02%
GSY Invesco Ultra Short Duration ETF
49.80
+0.02%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.01%
ESGS Columbia U.S. ESG Equity Income ETF
43.37
+0.08%
QQQ Invesco QQQ Trust
425.67
+0.14%
HSRT Hartford AAA CLO ETF
39.09
+0.01%