United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240503C00060000 | 2024-04-19 1:44PM EDT | 60.00 | 19.55 | 19.75 | 22.25 | 0.00 | - | 5 | 5 | 156.25% |
| USO240503C00068000 | 2024-03-28 10:11AM EDT | 68.00 | 10.70 | 11.40 | 12.80 | 0.00 | - | 2 | 3 | 91.60% |
| USO240503C00071000 | 2024-04-11 1:39PM EDT | 71.00 | 10.57 | 7.90 | 9.60 | 0.00 | - | 1 | 4 | 61.72% |
| USO240503C00072000 | 2024-04-26 2:23PM EDT | 72.00 | 8.70 | 7.20 | 9.00 | +1.01 | +13.13% | 5 | 30 | 76.07% |
| USO240503C00073000 | 2024-04-23 11:12AM EDT | 73.00 | 7.49 | 5.80 | 7.60 | +1.02 | +15.77% | 1 | 41 | 50.78% |
| USO240503C00073500 | 2024-04-24 12:17PM EDT | 73.50 | 6.28 | 5.80 | 7.10 | 0.00 | - | 3 | 2 | 48.05% |
| USO240503C00074000 | 2024-04-19 1:44PM EDT | 74.00 | 5.75 | 5.60 | 7.25 | 0.00 | - | 4 | 13 | 71.48% |
| USO240503C00075000 | 2024-04-25 3:06PM EDT | 75.00 | 5.50 | 3.65 | 6.55 | 0.00 | - | 4 | 7 | 73.39% |
| USO240503C00075500 | 2024-03-22 10:14AM EDT | 75.50 | 3.32 | 3.90 | 4.05 | 0.00 | - | 2 | 0 | 0.00% |
| USO240503C00076000 | 2024-04-26 10:32AM EDT | 76.00 | 4.65 | 3.50 | 4.65 | +1.23 | +35.96% | 2 | 5 | 36.23% |
| USO240503C00076500 | 2024-03-28 11:55AM EDT | 76.50 | 3.65 | 2.87 | 4.20 | 0.00 | - | 5 | 1 | 35.25% |
| USO240503C00077000 | 2024-04-26 10:52AM EDT | 77.00 | 3.37 | 3.50 | 3.65 | +0.52 | +18.25% | 30 | 9 | 30.27% |
| USO240503C00077500 | 2024-04-23 9:34AM EDT | 77.50 | 1.90 | 3.05 | 3.20 | 0.00 | - | 1 | 26 | 28.91% |
| USO240503C00078000 | 2024-04-26 3:42PM EDT | 78.00 | 2.70 | 2.63 | 2.75 | +0.44 | +19.47% | 17 | 152 | 27.25% |
| USO240503C00078500 | 2024-04-26 2:32PM EDT | 78.50 | 2.30 | 2.22 | 2.37 | +0.32 | +16.16% | 5 | 23 | 27.20% |
| USO240503C00079000 | 2024-04-26 2:36PM EDT | 79.00 | 1.91 | 1.86 | 1.98 | -0.21 | -9.91% | 28 | 450 | 26.22% |
| USO240503C00079500 | 2024-04-26 11:39AM EDT | 79.50 | 1.73 | 1.53 | 1.62 | -0.03 | -1.70% | 74 | 83 | 25.34% |
| USO240503C00080000 | 2024-04-26 3:59PM EDT | 80.00 | 1.27 | 1.24 | 1.31 | -0.19 | -13.01% | 303 | 610 | 24.90% |
| USO240503C00080500 | 2024-04-26 3:39PM EDT | 80.50 | 1.00 | 0.98 | 1.04 | -0.10 | -9.09% | 147 | 126 | 24.61% |
| USO240503C00081000 | 2024-04-26 3:36PM EDT | 81.00 | 0.82 | 0.77 | 0.81 | -0.12 | -12.77% | 81 | 513 | 24.41% |
| USO240503C00081500 | 2024-04-26 3:55PM EDT | 81.50 | 0.62 | 0.58 | 0.63 | -0.16 | -20.51% | 8 | 148 | 24.51% |
| USO240503C00082000 | 2024-04-26 3:41PM EDT | 82.00 | 0.46 | 0.44 | 0.49 | -0.16 | -25.81% | 91 | 436 | 24.85% |
| USO240503C00082500 | 2024-04-26 3:49PM EDT | 82.50 | 0.35 | 0.33 | 0.36 | -0.13 | -27.08% | 20 | 248 | 24.71% |
| USO240503C00083000 | 2024-04-26 3:41PM EDT | 83.00 | 0.27 | 0.25 | 0.29 | -0.10 | -27.03% | 125 | 188 | 25.59% |
| USO240503C00084000 | 2024-04-26 3:45PM EDT | 84.00 | 0.14 | 0.13 | 0.17 | -0.12 | -46.15% | 191 | 281 | 26.47% |
| USO240503C00085000 | 2024-04-26 3:45PM EDT | 85.00 | 0.10 | 0.07 | 0.12 | -0.07 | -41.18% | 19 | 302 | 28.71% |
| USO240503C00086000 | 2024-04-26 3:47PM EDT | 86.00 | 0.07 | 0.03 | 0.08 | -0.06 | -46.15% | 14 | 65 | 30.27% |
| USO240503C00086500 | 2024-04-26 9:45AM EDT | 86.50 | 0.09 | 0.02 | 0.09 | -0.03 | -25.00% | 10 | 141 | 33.20% |
| USO240503C00087000 | 2024-04-25 3:58PM EDT | 87.00 | 0.06 | 0.01 | 0.09 | -0.04 | -40.00% | 5 | 84 | 35.16% |
| USO240503C00087500 | 2024-04-22 11:09AM EDT | 87.50 | 0.11 | 0.04 | 0.08 | 0.00 | - | 1 | 95 | 36.33% |
| USO240503C00088000 | 2024-04-22 10:47AM EDT | 88.00 | 0.03 | 0.01 | 0.13 | -0.14 | -82.35% | 5 | 6 | 42.29% |
| USO240503C00089000 | 2024-04-15 1:47PM EDT | 89.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | - | 62 | 53.91% |
| USO240503C00090000 | 2024-04-24 10:27AM EDT | 90.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 4 | 535 | 58.20% |
| USO240503C00091000 | 2024-04-26 2:08PM EDT | 91.00 | 0.25 | 0.00 | 0.20 | +0.19 | +316.67% | 1 | 12 | 51.37% |
| USO240503C00092000 | 2024-04-19 2:33PM EDT | 92.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 57.32% |
| USO240503C00095000 | 2024-04-23 11:23AM EDT | 95.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 3 | 89 | 67.97% |
| USO240503C00100000 | 2024-04-23 11:12AM EDT | 100.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 25 | 147 | 56.25% |
| USO240503C00105000 | 2024-04-23 3:56PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 327 | 433 | 75.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240503P00060000 | 2024-04-15 10:14AM EDT | 60.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 25 | 112.31% |
| USO240503P00063000 | 2024-04-01 3:02PM EDT | 63.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | - | 1 | 78.91% |
| USO240503P00065000 | 2024-04-25 1:45PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 59.38% |
| USO240503P00067000 | 2024-04-03 2:50PM EDT | 67.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 8 | 8 | 52.34% |
| USO240503P00068000 | 2024-03-28 2:56PM EDT | 68.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 52.34% |
| USO240503P00070000 | 2024-04-23 11:23AM EDT | 70.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 12 | 60.16% |
| USO240503P00071000 | 2024-04-19 3:00PM EDT | 71.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 112 | 46.48% |
| USO240503P00071500 | 2024-04-25 12:36PM EDT | 71.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 100 | 105 | 52.54% |
| USO240503P00072000 | 2024-04-26 12:31PM EDT | 72.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 1 | 53 | 42.19% |
| USO240503P00072500 | 2024-04-24 1:10PM EDT | 72.50 | 0.07 | 0.00 | 0.25 | 0.00 | - | 16 | 52 | 55.86% |
| USO240503P00073000 | 2024-04-25 12:40PM EDT | 73.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 30 | 62 | 37.50% |
| USO240503P00073500 | 2024-04-25 10:13AM EDT | 73.50 | 0.10 | 0.00 | 0.22 | 0.00 | - | 10 | 16 | 48.63% |
| USO240503P00074000 | 2024-04-25 9:32AM EDT | 74.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 4 | 52 | 39.45% |
| USO240503P00074500 | 2024-04-25 10:04AM EDT | 74.50 | 0.16 | 0.01 | 0.06 | 0.00 | - | 3 | 147 | 32.03% |
| USO240503P00075000 | 2024-04-25 2:58PM EDT | 75.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 2 | 247 | 31.45% |
| USO240503P00075500 | 2024-04-26 1:05PM EDT | 75.50 | 0.06 | 0.05 | 0.08 | -0.15 | -71.43% | 6 | 19 | 29.10% |
| USO240503P00076000 | 2024-04-26 3:21PM EDT | 76.00 | 0.09 | 0.08 | 0.10 | -0.15 | -62.50% | 3 | 60 | 28.03% |
| USO240503P00076500 | 2024-04-26 12:56PM EDT | 76.50 | 0.10 | 0.10 | 0.13 | -0.06 | -37.50% | 5 | 200 | 27.25% |
| USO240503P00077000 | 2024-04-26 3:27PM EDT | 77.00 | 0.14 | 0.14 | 0.17 | -0.08 | -36.36% | 323 | 622 | 26.47% |
| USO240503P00077500 | 2024-04-26 3:29PM EDT | 77.50 | 0.20 | 0.19 | 0.23 | -0.09 | -31.03% | 103 | 81 | 26.03% |
| USO240503P00078000 | 2024-04-26 3:31PM EDT | 78.00 | 0.27 | 0.26 | 0.30 | -0.10 | -27.03% | 152 | 626 | 25.34% |
| USO240503P00078500 | 2024-04-26 3:20PM EDT | 78.50 | 0.36 | 0.35 | 0.39 | -0.14 | -28.00% | 33 | 115 | 24.66% |
| USO240503P00079000 | 2024-04-26 3:38PM EDT | 79.00 | 0.49 | 0.47 | 0.51 | -0.08 | -14.04% | 184 | 707 | 24.17% |
| USO240503P00079500 | 2024-04-26 3:53PM EDT | 79.50 | 0.65 | 0.63 | 0.67 | -0.10 | -13.33% | 32 | 61 | 23.93% |
| USO240503P00080000 | 2024-04-26 3:59PM EDT | 80.00 | 0.82 | 0.82 | 0.87 | -0.14 | -14.58% | 628 | 711 | 23.78% |
| USO240503P00080500 | 2024-04-26 3:47PM EDT | 80.50 | 1.09 | 1.05 | 1.12 | -0.12 | -9.92% | 124 | 70 | 23.93% |
| USO240503P00081000 | 2024-04-26 3:58PM EDT | 81.00 | 1.35 | 1.32 | 1.40 | -0.10 | -6.90% | 142 | 371 | 23.93% |
| USO240503P00081500 | 2024-04-19 9:30AM EDT | 81.50 | 3.41 | 1.64 | 1.72 | 0.00 | - | 5 | 8 | 24.02% |
| USO240503P00082000 | 2024-04-26 2:02PM EDT | 82.00 | 1.89 | 1.99 | 2.09 | -0.31 | -14.09% | 28 | 107 | 24.61% |
| USO240503P00082500 | 2024-04-08 3:16PM EDT | 82.50 | 2.36 | 2.37 | 2.57 | 0.00 | - | - | 3 | 27.54% |
| USO240503P00083000 | 2024-04-26 3:23PM EDT | 83.00 | 2.80 | 2.77 | 2.97 | -0.02 | -0.71% | 40 | 78 | 27.83% |
| USO240503P00084000 | 2024-04-25 3:56PM EDT | 84.00 | 3.81 | 3.65 | 3.85 | 0.00 | - | 40 | 42 | 29.40% |
| USO240503P00085000 | 2024-04-26 11:28AM EDT | 85.00 | 4.40 | 3.40 | 4.80 | -0.90 | -16.98% | 3 | 4 | 32.42% |
| USO240503P00086000 | 2024-04-19 11:58AM EDT | 86.00 | 7.30 | 4.00 | 5.80 | 0.00 | - | 7 | 5 | 37.11% |
© 2024 Yahoo. All rights reserved.