Advertisement
Advertisement
U.S. markets close in 2 hours 41 minutes
Advertisement
Advertisement
Advertisement
Advertisement

ProShares UltraShort Bloomberg Crude Oil (SCO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.21-0.72 (-3.14%)
As of 01:18PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SCO220715C000020002022-05-18 3:22PM EDT2.002.920.000.000.00-200.00%
SCO220715C000030002022-05-25 3:57PM EDT3.001.570.000.000.00-1100.00%
SCO220715C000040002022-05-25 12:32PM EDT4.000.820.000.000.00-2600.00%
SCO220715C000050002022-05-25 3:58PM EDT5.000.380.000.000.00-9300.00%
SCO220715C000060002022-05-25 3:17PM EDT6.000.190.000.000.00-47800.00%
SCO220715C000070002022-05-25 11:18AM EDT7.000.100.000.000.00-54100.00%
SCO220715C000080002022-05-24 2:32PM EDT8.000.080.000.000.00-800.00%
SCO220715C000090002022-05-23 9:30AM EDT9.000.050.000.000.00-300.00%
SCO220715C000100002022-05-25 1:52PM EDT10.000.050.000.000.00-11300.00%
SCO220715C000110002022-05-18 2:46PM EDT11.000.030.000.000.00-100.00%
SCO220715C000120002022-06-29 9:53AM EDT12.008.3010.3010.400.00-1025188.67%
SCO220715C000130002022-06-17 12:48PM EDT13.008.659.309.500.00-70179.30%
SCO220715C000140002022-05-11 9:47AM EDT14.000.050.000.000.00-100.00%
SCO220715C000150002022-06-30 9:36AM EDT15.007.207.307.500.00-1031139.06%
SCO220715C000160002022-06-30 10:58AM EDT16.006.706.306.600.00-10128.13%
SCO220715C000170002022-06-30 3:57PM EDT17.005.905.205.700.00-1084109.77%
SCO220715C000180002022-06-30 10:47AM EDT18.005.064.404.500.00-117991.80%
SCO220715C000190002022-07-01 11:28AM EDT19.003.553.603.80-0.65-15.48%165397.07%
SCO220715C000200002022-07-01 12:42PM EDT20.002.752.802.95-0.65-19.12%121,05689.36%
SCO220715C000210002022-07-01 12:38PM EDT21.002.002.102.25-0.60-23.08%8285485.55%
SCO220715C000220002022-07-01 12:48PM EDT22.001.631.601.70-0.37-18.50%6745886.43%
SCO220715C000230002022-07-01 12:36PM EDT23.001.051.151.25-0.48-31.37%80085.64%
SCO220715C000240002022-07-01 12:30PM EDT24.000.800.800.90-0.30-27.27%3340785.06%
SCO220715C000250002022-07-01 12:59PM EDT25.000.600.550.65-0.25-29.41%581,11585.55%
SCO220715C000260002022-07-01 12:28PM EDT26.000.350.400.50-0.25-41.67%420188.48%
SCO220715C000270002022-07-01 10:56AM EDT27.000.400.250.35-0.09-18.37%316387.89%
SCO220715C000280002022-07-01 12:09PM EDT28.000.250.200.25-0.15-37.50%126890.63%
SCO220715C000290002022-07-01 10:44AM EDT29.000.200.100.25-0.05-20.00%110593.75%
SCO220715C000300002022-07-01 12:20PM EDT30.000.150.100.20-0.05-25.00%1725298.83%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SCO220715P000020002022-05-16 12:30PM EDT2.000.050.000.000.00--050.00%
SCO220715P000030002022-05-25 2:32PM EDT3.000.050.000.000.00-12050.00%
SCO220715P000040002022-05-25 3:44PM EDT4.000.300.000.000.00-8050.00%
SCO220715P000050002022-05-25 2:02PM EDT5.000.850.000.000.00-10050.00%
SCO220715P000060002022-05-25 10:08AM EDT6.001.660.000.000.00-2050.00%
SCO220715P000070002022-05-25 10:25AM EDT7.002.600.000.000.00-1050.00%
SCO220715P000080002022-05-23 9:44AM EDT8.003.480.000.000.00-1050.00%
SCO220715P000090002022-04-12 2:24PM EDT9.003.934.204.400.00-2090917.19%
SCO220715P000100002022-04-25 3:15PM EDT10.004.695.405.600.00-50105991.80%
SCO220715P000110002022-04-25 3:18PM EDT11.005.666.406.600.00-50671,029.30%
SCO220715P000120002022-06-13 3:09PM EDT12.000.100.000.500.00-61215.23%
SCO220715P000130002022-06-17 1:01PM EDT13.000.050.000.500.00-13191.41%
SCO220715P000140002022-06-14 9:30AM EDT14.000.250.000.400.00-178160.55%
SCO220715P000150002022-06-16 3:51PM EDT15.000.250.000.050.00-11093.75%
SCO220715P000160002022-06-30 1:13PM EDT16.000.100.000.100.00-1010790.23%
SCO220715P000170002022-06-30 11:47AM EDT17.000.100.000.150.00-211782.42%
SCO220715P000180002022-07-01 10:57AM EDT18.000.130.050.30-0.02-13.33%508283.59%
SCO220715P000190002022-07-01 12:12PM EDT19.000.260.200.30+0.04+18.18%11075.39%
SCO220715P000200002022-07-01 12:39PM EDT20.000.500.450.55+0.14+38.89%69077.54%
SCO220715P000210002022-07-01 12:37PM EDT21.000.920.750.85+0.26+39.39%9024875.49%
SCO220715P000220002022-07-01 12:14PM EDT22.001.301.201.35+0.28+27.45%2615677.15%
SCO220715P000230002022-07-01 12:43PM EDT23.001.851.751.85+0.28+17.83%1317875.00%
SCO220715P000240002022-06-30 3:38PM EDT24.002.202.452.550.00-43876.66%
SCO220715P000250002022-06-28 10:26AM EDT25.004.203.103.300.00-2072.36%
SCO220715P000260002022-06-29 10:34AM EDT26.006.004.004.200.00-11377.34%
SCO220715P000270002022-06-22 3:15PM EDT27.005.214.905.000.00--073.24%
SCO220715P000280002022-06-23 12:31PM EDT28.005.295.805.900.00-112366.80%
SCO220715P000300002022-06-22 9:46AM EDT30.007.107.707.900.00-101162.50%
Advertisement
Advertisement