United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Callsfor24 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240424C00070000 | 2024-04-19 2:41PM EDT | 70.00 | 8.95 | 9.45 | 10.70 | 0.00 | - | 4 | 4 | 136.72% |
| USO240424C00072000 | 2024-04-16 11:55AM EDT | 72.00 | 9.53 | 6.10 | 9.05 | 0.00 | - | - | 4 | 182.42% |
| USO240424C00073000 | 2024-04-23 11:09AM EDT | 73.00 | 6.10 | 5.25 | 7.95 | -1.30 | -17.57% | 1 | 1 | 161.91% |
| USO240424C00075000 | 2024-04-19 11:42AM EDT | 75.00 | 3.91 | 3.80 | 5.55 | 0.00 | - | 5 | 3 | 110.25% |
| USO240424C00076000 | 2024-04-23 11:12AM EDT | 76.00 | 3.27 | 2.89 | 5.25 | +0.60 | +22.47% | 3 | 5 | 67.38% |
| USO240424C00077000 | 2024-04-23 11:59AM EDT | 77.00 | 2.60 | 2.46 | 2.86 | +0.65 | +33.33% | 2 | 41 | 40.23% |
| USO240424C00078000 | 2024-04-23 11:56AM EDT | 78.00 | 1.61 | 1.66 | 1.80 | +0.45 | +38.79% | 26 | 70 | 24.51% |
| USO240424C00079000 | 2024-04-23 12:03PM EDT | 79.00 | 0.93 | 0.88 | 0.98 | +0.31 | +50.00% | 349 | 493 | 23.34% |
| USO240424C00080000 | 2024-04-23 12:00PM EDT | 80.00 | 0.36 | 0.34 | 0.38 | +0.03 | +9.09% | 362 | 994 | 21.53% |
| USO240424C00081000 | 2024-04-23 12:03PM EDT | 81.00 | 0.14 | 0.10 | 0.15 | +0.01 | +7.69% | 426 | 591 | 24.41% |
| USO240424C00082000 | 2024-04-23 12:03PM EDT | 82.00 | 0.06 | 0.05 | 0.05 | -0.04 | -44.44% | 162 | 1,621 | 26.17% |
| USO240424C00083000 | 2024-04-23 11:08AM EDT | 83.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 10 | 1,381 | 44.14% |
| USO240424C00084000 | 2024-04-23 11:10AM EDT | 84.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 3 | 892 | 38.28% |
| USO240424C00085000 | 2024-04-22 12:39PM EDT | 85.00 | 0.02 | 0.00 | 0.14 | -0.01 | -25.00% | 3 | 346 | 53.13% |
| USO240424C00086000 | 2024-04-22 11:56AM EDT | 86.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 26 | 257 | 49.22% |
| USO240424C00087000 | 2024-04-23 11:20AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 15 | 38 | 50.00% |
| USO240424C00088000 | 2024-04-22 3:06PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 152 | 51.56% |
| USO240424C00089000 | 2024-04-22 3:59PM EDT | 89.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 10 | 37 | 80.86% |
| USO240424C00090000 | 2024-04-19 11:36AM EDT | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 577 | 67.19% |
| USO240424C00091000 | 2024-04-17 9:43AM EDT | 91.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 105.86% |
| USO240424C00092000 | 2024-04-18 12:07PM EDT | 92.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 112.50% |
| USO240424C00093000 | 2024-04-16 11:13AM EDT | 93.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 4 | 21 | 119.53% |
| USO240424C00094000 | 2024-04-15 9:30AM EDT | 94.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | - | 2 | 125.78% |
| USO240424C00095000 | 2024-04-17 11:59AM EDT | 95.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 100 | 132.42% |
| USO240424C00096000 | 2024-04-19 1:02PM EDT | 96.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 138.67% |
| USO240424C00097000 | 2024-04-19 2:29PM EDT | 97.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 144.92% |
| USO240424C00098000 | 2024-04-19 2:30PM EDT | 98.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 150.78% |
| USO240424C00099000 | 2024-04-19 3:04PM EDT | 99.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 157.03% |
| USO240424C00100000 | 2024-04-22 9:30AM EDT | 100.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 3 | 18 | 162.89% |
| USO240424C00101000 | 2024-04-19 3:55PM EDT | 101.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 168.75% |
| USO240424C00102000 | 2024-04-19 2:30PM EDT | 102.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 35 | 35 | 174.22% |
Putsfor24 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240424P00072000 | 2024-04-12 3:58PM EDT | 72.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | - | 6 | 87.89% |
| USO240424P00073000 | 2024-04-16 1:47PM EDT | 73.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 25 | 78.52% |
| USO240424P00074000 | 2024-04-23 11:01AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 29 | 43.75% |
| USO240424P00075000 | 2024-04-23 10:07AM EDT | 75.00 | 0.04 | 0.00 | 0.01 | -0.05 | -55.56% | 1 | 307 | 37.50% |
| USO240424P00076000 | 2024-04-23 11:19AM EDT | 76.00 | 0.02 | 0.00 | 0.07 | -0.04 | -66.67% | 24 | 146 | 42.58% |
| USO240424P00077000 | 2024-04-23 11:52AM EDT | 77.00 | 0.03 | 0.02 | 0.05 | -0.13 | -76.47% | 71 | 295 | 30.86% |
| USO240424P00078000 | 2024-04-23 12:01PM EDT | 78.00 | 0.08 | 0.07 | 0.10 | -0.30 | -78.95% | 201 | 389 | 26.17% |
| USO240424P00079000 | 2024-04-23 11:59AM EDT | 79.00 | 0.27 | 0.24 | 0.30 | -0.70 | -72.16% | 108 | 295 | 25.24% |
| USO240424P00080000 | 2024-04-23 12:00PM EDT | 80.00 | 0.69 | 0.68 | 0.77 | -1.00 | -59.17% | 26 | 123 | 26.27% |
| USO240424P00081000 | 2024-04-23 11:23AM EDT | 81.00 | 1.71 | 1.37 | 1.52 | -0.69 | -28.75% | 110 | 213 | 29.59% |
| USO240424P00082000 | 2024-04-23 9:30AM EDT | 82.00 | 3.81 | 2.24 | 2.94 | +0.51 | +15.45% | 6 | 41 | 64.45% |
| USO240424P00083000 | 2024-04-19 3:15PM EDT | 83.00 | 4.30 | 1.99 | 5.00 | 0.00 | - | 28 | 31 | 50.29% |
| USO240424P00084000 | 2024-04-22 11:46AM EDT | 84.00 | 5.30 | 2.95 | 5.05 | 0.00 | - | 1 | 0 | 95.41% |
| USO240424P00085000 | 2024-04-19 1:38PM EDT | 85.00 | 5.75 | 4.40 | 5.55 | 0.00 | - | 1 | 3 | 74.12% |
© 2024 Yahoo. All rights reserved.