Log in
NYSEARCA:UCO

ProShares Ultra Bloomberg Crude Oil Options Chain and Prices

$33.04
+1.09 (+3.41 %)
(As of 11/25/2020 12:00 AM ET)
Add
Today's Range
$32.38
Now: $33.04
$33.56
50-Day Range
$22.68
MA: $27.48
$33.04
52-Week Range
$11.00
Now: $33.04
$553.25
Volume4.53 million shs
Average Volume7.06 million shs
Market Capitalization$981.65 million
P/E RatioN/A
Dividend Yield0.00%
BetaN/A

Options Chain

ProShares Ultra Bloomberg Crude Oil (NYSEARCA:UCO) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/27/2020$40.00$0.030Call1004
(+0)
1.21509
(-0.658154)
0.0235882
11/27/2020$36.00$0.060Call0001
(+0)
0.826346
(-0.307114)
0.0599080
11/27/2020$35.00$0.070Call49371031
(+0)
0.695995
(-0.215222)
0.07877728
11/27/2020$34.00$0.140Call4162617
(+1)
0.641949
(-0.087333)
0.14931726
11/27/2020$33.50$0.180Call5824195
(+0)
0.5894980.19500438
11/27/2020$33.00$0.305Call15411699
(-2)
0.604462
(-0.015286)
0.28686352
11/27/2020$32.50$0.455Call11041416
(+0)
0.596932
(+0.07977)
0.38658256
11/27/2020$32.00$0.720Call1354028146
(+14)
0.643998
(+0.113314)
0.50099398
11/27/2020$31.50$1.000Call3171845
(+30)
0.656911
(+0.134645)
0.60566326
11/27/2020$31.00$1.365Call67203178
(+125)
0.704666
(+0.189305)
0.69304724
11/27/2020$30.50$1.740Call7452494
(+362)
0.725111
(+0.217352)
0.77018642
11/27/2020$30.00$2.210Call54348561
(+230)
0.827103
(+0.282292)
0.80986240
11/27/2020$29.50$2.625Call1510154
(+9)
0.835656
(+0.239156)
0.86236920
11/27/2020$29.00$3.125Call2402177
(+1)
0.956381
(+0.336053)
0.87712112
11/27/2020$28.50$3.575Call1142130
(-4)
0.978449
(+0.33145)
0.90866416
11/27/2020$28.00$4.025Call30036
(+0)
0.964147
(+0.250752)
0.9398514
11/27/2020$27.50$4.525Call21018
(+1)
1.06738
(+0.305198)
0.9450214
11/27/2020$27.00$5.025Call201263
(+1)
1.17099
(+0.378489)
0.949374
11/27/2020$26.50$5.500Call00011
(+0)
1.17724
(+0.279417)
0.9645240
11/27/2020$26.00$5.850Call0008
(+0)
0.01.00
11/27/2020$25.50$6.500Call11015
(+0)
1.37645
(+0.416071)
0.9692192
11/27/2020$25.00$6.975Call000111
(+0)
1.31856
(+0.257074)
0.9826480
11/27/2020$24.50$7.475Call0007
(+0)
1.4124
(+0.327075)
0.9837220
11/27/2020$24.00$7.975Call80038
(+0)
1.5153
(+0.435753)
0.984282
11/27/2020$23.50$8.475Call0006
(-1)
1.604340.9855430
11/27/2020$23.00$9.100Call41016
(-4)
2.35036
(+0.393993)
0.9504314
11/27/2020$22.50$9.725Call0002
(+0)
2.84277
(+1.48317)
0.9318180
11/27/2020$22.00$10.350Call0001
(+0)
3.28776
(+2.03136)
0.9193750
11/27/2020$21.00$11.425Call0000
(+0)
3.7868
(-0.179629)
0.9183460
11/27/2020$20.00$12.575Call0000
(+0)
4.48048
(+0.913354)
0.9125040
11/27/2020$19.00$13.350Call0000
(+0)
4.29433
(-0.414141)
0.9369470
11/27/2020$18.50$13.650Call0000
(+0)
3.80379
(-0.987051)
0.9605320
11/27/2020$18.00$14.400Call0000
(+0)
4.80198
(+0.576265)
0.9376960
11/27/2020$17.50$15.125Call0000
(+0)
5.59592
(+0.374983)
0.9250990
11/27/2020$17.00$15.600Call0000
(+0)
5.74448
(+0.233484)
0.9294810
11/27/2020$16.00$16.525Call0000
(+0)
5.96532
(+0.36581)
0.9393330
11/27/2020$15.00$17.450Call0001
(+0)
6.20677
(-0.056928)
0.9479280
11/27/2020$40.00$8.225Put0000
(+0)
1.71469
(-0.941557)
-0.9183230
11/27/2020$36.00$4.100Put0000
(+0)
0.797357-0.9476810
11/27/2020$35.00$3.125Put0000
(+0)
0.710825
(-0.181635)
-0.9192120
11/27/2020$34.00$2.165Put1010
(+0)
0.606508-0.8680572
11/27/2020$33.50$1.730Put0000
(+0)
0.586023
(+0.015157)
-0.806330
11/27/2020$33.00$1.355Put10001000
(+0)
0.600258
(-0.02318)
-0.7145034
11/27/2020$32.50$1.015Put00015
(+0)
0.605436-0.6125320
11/27/2020$32.00$0.740Put31302
(+2)
0.620571-0.49979112
11/27/2020$31.50$0.585Put211340
(+0)
0.684307
(+0.23358)
-0.39742116
11/27/2020$31.00$0.415Put12331619
(+0)
0.702427
(+0.06562)
-0.30651222
11/27/2020$30.50$0.260Put3001
(+0)
0.697337
(+0.053223)
-0.2186016
11/27/2020$30.00$0.200Put51335
(+2)
0.743593
(+0.224089)
-0.1665418
11/27/2020$29.50$0.125Put1461225
(+220)
0.752727
(+0.212688)
-0.112816
11/27/2020$29.00$0.110Put1103118
(+55)
0.831832
(+0.254822)
-0.09263414
11/27/2020$28.50$0.070Put1927194
(+134)
0.857013
(+0.248037)
-0.06214814
11/27/2020$28.00$0.065Put32011144
(+59)
0.938143
(+0.312697)
-0.05391622
11/27/2020$27.50$0.050Put1510246
(-1)
0.98088
(+0.318016)
-0.04086914
11/27/2020$27.00$0.065Put00095
(+2)
1.13672
(+0.375099)
-0.0452290
11/27/2020$26.50$0.065Put00061
(-9)
1.24172
(+0.444243)
-0.0421830
11/27/2020$26.00$0.065Put521084
(+5)
1.34333
(+0.525717)
-0.0389466
11/27/2020$25.50$0.065Put20202209
(+0)
1.44555
(+0.565202)
-0.0359684
11/27/2020$25.00$0.040Put33033
(-1)
1.43611
(+0.533767)
-0.0238742
11/27/2020$24.50$0.000Put0004
(+0)
0.00.00
11/27/2020$24.00$0.000Put22013
(+0)
2.41515
(+1.2518)
0.02
11/27/2020$23.50$0.000Put00031
(+0)
0.00.00
11/27/2020$23.00$0.015Put00023
(+0)
1.61198
(+0.263865)
-0.0088990
11/27/2020$22.50$0.010Put49049125
(+55)
1.62981
(+0.397778)
-0.0065852
11/27/2020$22.00$0.005Put000123
(+0)
1.57899
(+0.038873)
-0.0029640
11/27/2020$21.00$0.000Put0006
(+0)
0.00.00
11/27/2020$20.00$0.000Put00027
(+0)
0.00.00
11/27/2020$19.00$0.000Put0000
(+0)
0.00.00
11/27/2020$18.50$0.000Put0000
(+0)
0.00.00
11/27/2020$18.00$0.000Put0002
(+0)
0.00.00
11/27/2020$17.50$0.000Put0000
(+0)
0.00.00
11/27/2020$17.00$0.000Put0000
(+0)
0.00.00
11/27/2020$16.00$0.000Put0000
(+0)
0.00.00
11/27/2020$15.00$0.105Put00011
(+0)
4.5464
(+1.66154)
-0.0187790
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/27/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.