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 |
---|---|---|---|---|---|---|---|---|---|---|
SCO250117C00005000 | 9/19/2023 4:31 PM | 5 | 11.30 | 10.70 | 11.20 | 0.00 | 0.00% | - | 0 | 119.34% |
SCO250117C00010000 | 4/11/2024 6:48 PM | 10 | 5.50 | 5.60 | 5.80 | 0.00 | 0.00% | 1 | 56 | 49.32% |
SCO250117C00011000 | 4/17/2024 4:35 PM | 11 | 5.40 | 4.80 | 5.00 | 0.00 | 0.00% | 22 | 20 | 47.95% |
SCO250117C00012000 | 4/17/2024 3:55 PM | 12 | 4.40 | 4.10 | 4.40 | 0.00 | 0.00% | 3 | 17 | 50.39% |
SCO250117C00013000 | 4/18/2024 7:39 PM | 13 | 4.20 | 3.50 | 3.80 | 0.00 | 0.00% | 3 | 2 | 50.54% |
SCO250117C00014000 | 4/25/2024 5:42 PM | 14 | 3.31 | 3.00 | 3.30 | 0.00 | 0.00% | 1 | 22 | 51.27% |
SCO250117C00015000 | 4/25/2024 6:44 PM | 15 | 2.80 | 2.65 | 2.90 | 0.00 | 0.00% | 8 | 67 | 50.15% |
SCO250117C00016000 | 4/22/2024 2:50 PM | 16 | 2.75 | 2.35 | 2.55 | 0.00 | 0.00% | 2 | 56 | 51.76% |
SCO250117C00017000 | 4/18/2024 3:13 PM | 17 | 2.60 | 2.05 | 2.25 | 0.00 | 0.00% | 6 | 25 | 52.76% |
SCO250117C00018000 | 4/17/2024 4:04 PM | 18 | 2.15 | 1.80 | 2.00 | 0.00 | 0.00% | 1 | 46 | 53.81% |
SCO250117C00019000 | 4/25/2024 2:48 PM | 19 | 1.85 | 1.60 | 1.85 | 0.00 | 0.00% | 1 | 12 | 55.57% |
SCO250117C00020000 | 4/19/2024 2:22 PM | 20 | 1.75 | 1.45 | 1.65 | 0.00 | 0.00% | 4 | 81 | 56.69% |
SCO250117C00021000 | 4/25/2024 6:16 PM | 21 | 1.40 | 1.30 | 1.50 | 0.00 | 0.00% | 1 | 52 | 57.76% |
SCO250117C00022000 | 4/22/2024 3:53 PM | 22 | 1.38 | 1.15 | 1.40 | 0.00 | 0.00% | 12 | 28 | 58.89% |
SCO250117C00023000 | 4/22/2024 1:44 PM | 23 | 1.38 | 1.05 | 1.30 | 0.00 | 0.00% | 23 | 28 | 60.16% |
SCO250117C00024000 | 4/22/2024 1:44 PM | 24 | 1.24 | 0.95 | 1.20 | 0.00 | 0.00% | 10 | 25 | 61.06% |
SCO250117C00025000 | 4/22/2024 1:45 PM | 25 | 1.20 | 0.85 | 1.10 | 0.00 | 0.00% | 15 | 234 | 61.67% |
SCO250117C00026000 | 4/22/2024 1:46 PM | 26 | 1.06 | 0.80 | 1.05 | 0.00 | 0.00% | 33 | 77 | 63.14% |
SCO250117C00027000 | 4/3/2024 5:11 PM | 27 | 0.85 | 0.55 | 0.95 | 0.00 | 0.00% | 3 | 13 | 61.23% |
SCO250117C00028000 | 4/9/2024 3:25 PM | 28 | 0.80 | 0.65 | 0.90 | 0.00 | 0.00% | 10 | 35 | 64.21% |
SCO250117C00029000 | 4/9/2024 3:26 PM | 29 | 0.75 | 0.60 | 0.85 | 0.00 | 0.00% | 6 | 30 | 65.09% |
SCO250117C00030000 | 4/15/2024 7:03 PM | 30 | 0.66 | 0.55 | 0.80 | 0.00 | 0.00% | 2 | 41 | 65.77% |
SCO250117C00031000 | 3/22/2024 5:09 PM | 31 | 1.05 | 0.70 | 0.80 | 0.00 | 0.00% | 5 | 6 | 69.92% |
SCO250117C00032000 | 3/7/2024 3:01 PM | 32 | 1.35 | 0.55 | 0.75 | 0.00 | 0.00% | 3 | 25 | 68.95% |
SCO250117C00033000 | 3/11/2024 1:36 PM | 33 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 92 | 25.00% |
SCO250117C00034000 | 10/30/2023 6:23 PM | 34 | 2.85 | 2.55 | 3.00 | 0.00 | 0.00% | 3 | 3 | 120.80% |
SCO250117C00035000 | 3/14/2024 5:30 PM | 35 | 0.89 | 0.50 | 0.60 | 0.00 | 0.00% | 1 | 13 | 71.00% |
SCO250117C00036000 | 9/27/2023 7:16 PM | 36 | 2.20 | 2.40 | 2.60 | 0.00 | 0.00% | 16 | 8 | 119.09% |
SCO250117C00037000 | 3/4/2024 2:36 PM | 37 | 0.95 | 0.35 | 0.55 | 0.00 | 0.00% | 4 | 41 | 70.56% |
SCO250117C00038000 | 3/27/2024 3:39 PM | 38 | 0.55 | 0.35 | 0.55 | 0.00 | 0.00% | 1 | 102 | 71.97% |
SCO250117C00040000 | 3/20/2024 6:32 PM | 40 | 0.60 | 0.40 | 0.55 | 0.00 | 0.00% | 1 | 232 | 75.68% |
SCO250117C00045000 | 4/22/2024 2:14 PM | 45 | 0.39 | 0.25 | 0.40 | 0.00 | 0.00% | 75 | 3,700 | 75.49% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SCO250117P00010000 | 4/4/2024 2:16 PM | 10 | 0.45 | 0.30 | 0.45 | 0.00 | 0.00% | 1 | 24 | 50.98% |
SCO250117P00011000 | 4/23/2024 1:30 PM | 11 | 0.55 | 0.50 | 0.70 | 0.00 | 0.00% | 1 | 20 | 50.83% |
SCO250117P00012000 | 4/17/2024 7:02 PM | 12 | 0.95 | 0.80 | 1.00 | 0.00 | 0.00% | 1 | 23 | 50.20% |
SCO250117P00013000 | 4/17/2024 4:28 PM | 13 | 1.35 | 1.20 | 1.40 | 0.00 | 0.00% | 5 | 91 | 50.34% |
SCO250117P00014000 | 4/22/2024 1:51 PM | 14 | 1.54 | 1.70 | 1.90 | 0.00 | 0.00% | 71 | 143 | 51.07% |
SCO250117P00015000 | 4/17/2024 7:20 PM | 15 | 2.35 | 2.25 | 2.45 | 0.00 | 0.00% | 14 | 105 | 51.47% |
SCO250117P00016000 | 4/19/2024 7:54 PM | 16 | 2.85 | 2.85 | 3.10 | 0.00 | 0.00% | 1 | 45 | 50.15% |
SCO250117P00017000 | 4/17/2024 4:28 PM | 17 | 3.60 | 3.50 | 3.80 | 0.00 | 0.00% | 5 | 15 | 50.68% |
SCO250117P00018000 | 4/17/2024 4:28 PM | 18 | 4.30 | 4.30 | 4.50 | 0.00 | 0.00% | 14 | 30 | 51.73% |
SCO250117P00019000 | 4/17/2024 4:25 PM | 19 | 5.10 | 5.00 | 5.30 | 0.00 | 0.00% | 5 | 48 | 51.95% |
SCO250117P00020000 | 4/17/2024 3:57 PM | 20 | 6.00 | 5.80 | 6.10 | 0.00 | 0.00% | 4 | 79 | 52.49% |
SCO250117P00021000 | 4/17/2024 3:58 PM | 21 | 6.80 | 6.70 | 6.90 | 0.00 | 0.00% | 1 | 12 | 53.42% |
SCO250117P00024000 | 3/7/2024 7:33 PM | 24 | 8.30 | 7.80 | 10.80 | 0.00 | 0.00% | 2 | 15 | 51.81% |
SCO250117P00025000 | 11/7/2023 2:46 PM | 25 | 9.80 | 8.20 | 8.50 | 0.00 | 0.00% | 30 | 33 | 0.00% |
SCO250117P00026000 | 12/20/2023 7:04 PM | 26 | 10.00 | 7.70 | 11.90 | 0.00 | 0.00% | 2 | 7 | 71.68% |
SCO250117P00033000 | 2/8/2024 7:34 PM | 33 | 16.30 | 15.60 | 18.50 | 0.00 | 0.00% | - | 2 | 77.64% |
SCO250117P00035000 | 5/23/2023 1:52 PM | 35 | 17.80 | 15.50 | 17.30 | 0.00 | 0.00% | - | 0 | 0.00% |
SCO250117P00038000 | 2/26/2024 6:15 PM | 38 | 20.70 | 19.70 | 24.50 | 0.00 | 0.00% | 7 | 4 | 109.91% |
SCO250117P00045000 | 4/10/2024 2:30 PM | 45 | 29.70 | 27.10 | 32.00 | 0.00 | 0.00% | 10 | 0 | 130.81% |
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%