NYSEArca - Delayed Quote • USD
ProShares UltraShort Bloomberg Crude Oil (SCO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO240719C00011000 | 4/12/2024 1:45 PM | 11 | 3.73 | 2.70 | 6.40 | 0.00 | 0.00% | 38 | 38 | 54.49% |
| SCO240719C00012000 | 4/18/2024 4:06 PM | 12 | 3.60 | 3.40 | 3.60 | -0.50 | -12.20% | 4 | 51 | 47.07% |
| SCO240719C00013000 | 4/25/2024 7:43 PM | 13 | 2.70 | 2.65 | 2.80 | 0.00 | 0.00% | 3 | 12 | 46.58% |
| SCO240719C00014000 | 4/26/2024 5:27 PM | 14 | 1.97 | 1.95 | 4.00 | -0.03 | -1.50% | 1 | 18 | 79.10% |
| SCO240719C00015000 | 4/25/2024 7:47 PM | 15 | 1.45 | 1.40 | 1.50 | 0.00 | 0.00% | 1 | 63 | 44.63% |
| SCO240719C00016000 | 4/26/2024 5:16 PM | 16 | 1.07 | 1.00 | 1.10 | -0.13 | -10.83% | 2 | 60 | 46.19% |
| SCO240719C00017000 | 4/22/2024 7:40 PM | 17 | 1.03 | 0.70 | 0.80 | 0.00 | 0.00% | 28 | 145 | 47.46% |
| SCO240719C00018000 | 4/26/2024 5:46 PM | 18 | 0.50 | 0.50 | 0.60 | -0.07 | -12.28% | 1 | 119 | 49.41% |
| SCO240719C00019000 | 4/22/2024 1:30 PM | 19 | 0.75 | 0.35 | 0.45 | 0.00 | 0.00% | 1 | 10 | 51.07% |
| SCO240719C00020000 | 4/23/2024 5:58 PM | 20 | 0.38 | 0.25 | 0.35 | 0.00 | 0.00% | 2 | 33 | 50.39% |
| SCO240719C00021000 | 4/22/2024 7:40 PM | 21 | 0.37 | 0.20 | 0.30 | 0.00 | 0.00% | 2 | 21 | 53.42% |
| SCO240719C00022000 | 4/19/2024 6:28 PM | 22 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 19 | 55.27% |
| SCO240719C00023000 | 4/2/2024 2:44 PM | 23 | 0.29 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 32 | 56.06% |
| SCO240719C00024000 | 3/18/2024 7:07 PM | 24 | 0.37 | 0.20 | 0.30 | 0.00 | 0.00% | 3 | 4 | 68.16% |
| SCO240719C00025000 | 3/21/2024 2:13 PM | 25 | 0.40 | 0.15 | 0.25 | 0.00 | 0.00% | 5 | 15 | 68.75% |
| SCO240719C00026000 | 4/12/2024 1:30 PM | 26 | 0.12 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 10 | 62.89% |
| SCO240719C00027000 | 4/22/2024 2:23 PM | 27 | 0.13 | 0.05 | 2.20 | 0.00 | 0.00% | 2 | 18 | 125.44% |
| SCO240719C00029000 | 2/2/2024 5:33 PM | 29 | 1.35 | 0.35 | 0.50 | 0.00 | 0.00% | 8 | 25 | 99.51% |
| SCO240719C00030000 | 3/4/2024 2:30 PM | 30 | 0.71 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 18 | 75.78% |
| SCO240719C00035000 | 3/22/2024 5:37 PM | 35 | 0.17 | 0.00 | 1.95 | 0.00 | 0.00% | 1 | 27 | 148.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO240719P00009000 | 11/27/2023 6:01 PM | 9 | 0.13 | 0.00 | 4.80 | 0.00 | 0.00% | 11 | 4 | 228.13% |
| SCO240719P00010000 | 4/12/2024 5:22 PM | 10 | 0.14 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 4 | 129.10% |
| SCO240719P00011000 | 4/8/2024 1:30 PM | 11 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 17 | 53.71% |
| SCO240719P00012000 | 4/16/2024 2:14 PM | 12 | 0.38 | 0.10 | 0.20 | 0.00 | 0.00% | 2 | 7 | 46.48% |
| SCO240719P00013000 | 4/12/2024 3:11 PM | 13 | 0.75 | 0.30 | 0.40 | 0.00 | 0.00% | 3 | 6 | 46.09% |
| SCO240719P00014000 | 4/17/2024 7:40 PM | 14 | 0.75 | 0.55 | 0.70 | 0.00 | 0.00% | 2 | 28 | 45.51% |
| SCO240719P00015000 | 4/25/2024 5:42 PM | 15 | 0.95 | 1.00 | 1.10 | 0.00 | 0.00% | 2 | 42 | 44.29% |
| SCO240719P00016000 | 4/25/2024 7:20 PM | 16 | 1.64 | 1.55 | 1.70 | 0.00 | 0.00% | 2 | 80 | 45.80% |
| SCO240719P00017000 | 3/26/2024 2:33 PM | 17 | 2.00 | 1.95 | 2.05 | 0.00 | 0.00% | 2 | 33 | 34.13% |
| SCO240719P00018000 | 4/11/2024 1:39 PM | 18 | 3.55 | 3.00 | 3.20 | 0.00 | 0.00% | 5 | 17 | 49.02% |
| SCO240719P00019000 | 4/15/2024 7:25 PM | 19 | 4.50 | 3.90 | 4.10 | 0.00 | 0.00% | 14 | 12 | 52.83% |
| SCO240719P00020000 | 4/15/2024 6:55 PM | 20 | 5.40 | 2.70 | 7.00 | 0.00 | 0.00% | 4 | 6 | 130.03% |
| SCO240719P00021000 | 4/10/2024 7:49 PM | 21 | 6.30 | 3.60 | 5.90 | 0.00 | 0.00% | 10 | 10 | 55.76% |
| SCO240719P00022000 | 4/19/2024 5:24 PM | 22 | 6.60 | 6.60 | 8.90 | 0.00 | 0.00% | 7 | 9 | 99.71% |
| SCO240719P00023000 | 3/5/2024 5:25 PM | 23 | 5.80 | 6.20 | 9.00 | 0.00 | 0.00% | 3 | 19 | 115.28% |
| SCO240719P00024000 | 3/6/2024 7:42 PM | 24 | 6.90 | 7.30 | 11.30 | 0.00 | 0.00% | 5 | 11 | 92.19% |
| SCO240719P00025000 | 4/4/2024 1:53 PM | 25 | 9.78 | 7.70 | 10.90 | 0.00 | 0.00% | 1 | 62 | 122.46% |
| SCO240719P00029000 | 3/15/2024 5:18 PM | 29 | 12.47 | 11.70 | 16.50 | 0.00 | 0.00% | 1 | 1 | 103.42% |
| SCO240719P00030000 | 3/7/2024 5:52 PM | 30 | 12.80 | 12.80 | 17.50 | 0.00 | 0.00% | 26 | 31 | 109.86% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%