United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240510C00065000 | 2024-04-17 10:58AM EDT | 65.00 | 15.85 | 11.65 | 15.35 | 0.00 | - | - | 1 | 64.26% |
| USO240510C00068000 | 2024-04-05 10:03AM EDT | 68.00 | 14.60 | 8.45 | 12.40 | 0.00 | - | 2 | 3 | 120.17% |
| USO240510C00071000 | 2024-04-18 11:33AM EDT | 71.00 | 8.33 | 5.65 | 8.70 | 0.00 | - | 4 | 0 | 80.52% |
| USO240510C00072000 | 2024-04-17 2:55PM EDT | 72.00 | 7.30 | 5.10 | 7.70 | 0.00 | - | - | 5 | 73.78% |
| USO240510C00073000 | 2024-04-17 10:39AM EDT | 73.00 | 8.00 | 4.05 | 6.75 | 0.00 | - | - | 5 | 68.21% |
| USO240510C00073500 | 2024-04-26 10:10AM EDT | 73.50 | 7.09 | 3.95 | 6.25 | 0.00 | - | 1 | 1 | 64.70% |
| USO240510C00074000 | 2024-04-22 10:56AM EDT | 74.00 | 5.08 | 4.55 | 4.80 | 0.00 | - | 4 | 4 | 36.52% |
| USO240510C00074500 | 2024-04-16 10:41AM EDT | 74.50 | 7.45 | 4.10 | 4.35 | 0.00 | - | 5 | 14 | 35.16% |
| USO240510C00075000 | 2024-04-30 9:46AM EDT | 75.00 | 4.00 | 3.65 | 3.95 | -1.66 | -29.33% | 1 | 11 | 34.96% |
| USO240510C00076000 | 2024-04-26 12:20PM EDT | 76.00 | 5.10 | 2.85 | 2.99 | 0.00 | - | 3 | 18 | 29.64% |
| USO240510C00076500 | 2024-04-16 11:28AM EDT | 76.50 | 5.87 | 2.47 | 2.59 | 0.00 | - | 1 | 0 | 28.57% |
| USO240510C00077000 | 2024-04-26 1:14PM EDT | 77.00 | 4.00 | 2.11 | 2.24 | 0.00 | - | 6 | 10 | 28.20% |
| USO240510C00077500 | 2024-04-29 9:46AM EDT | 77.50 | 3.25 | 1.77 | 1.90 | 0.00 | - | 7 | 3 | 27.54% |
| USO240510C00078000 | 2024-04-30 3:09PM EDT | 78.00 | 1.66 | 1.46 | 1.59 | -0.64 | -27.83% | 56 | 72 | 26.95% |
| USO240510C00078500 | 2024-04-30 3:26PM EDT | 78.50 | 1.27 | 1.23 | 1.31 | -0.83 | -39.52% | 15 | 33 | 26.42% |
| USO240510C00079000 | 2024-04-30 3:45PM EDT | 79.00 | 1.07 | 1.00 | 1.08 | -0.54 | -33.54% | 217 | 247 | 26.32% |
| USO240510C00079500 | 2024-04-30 10:43AM EDT | 79.50 | 0.74 | 0.79 | 0.87 | -0.67 | -47.52% | 2 | 114 | 26.03% |
| USO240510C00080000 | 2024-04-30 3:54PM EDT | 80.00 | 0.69 | 0.63 | 0.70 | -0.46 | -40.00% | 280 | 233 | 25.98% |
| USO240510C00080500 | 2024-04-30 3:26PM EDT | 80.50 | 0.53 | 0.49 | 0.55 | -0.24 | -31.17% | 29 | 150 | 25.83% |
| USO240510C00081000 | 2024-04-30 3:22PM EDT | 81.00 | 0.42 | 0.38 | 0.44 | -0.32 | -43.24% | 73 | 242 | 26.03% |
| USO240510C00081500 | 2024-04-30 3:10PM EDT | 81.50 | 0.35 | 0.29 | 0.36 | -0.51 | -59.30% | 18 | 58 | 26.56% |
| USO240510C00082000 | 2024-04-30 3:04PM EDT | 82.00 | 0.28 | 0.22 | 0.28 | -0.24 | -46.15% | 22 | 217 | 26.61% |
| USO240510C00082500 | 2024-04-30 3:07PM EDT | 82.50 | 0.22 | 0.17 | 0.21 | -0.18 | -45.00% | 39 | 23 | 26.47% |
| USO240510C00083000 | 2024-04-30 2:56PM EDT | 83.00 | 0.19 | 0.13 | 0.18 | -0.13 | -40.62% | 5 | 228 | 27.39% |
| USO240510C00084000 | 2024-04-30 3:26PM EDT | 84.00 | 0.10 | 0.08 | 0.11 | -0.16 | -61.54% | 8 | 69 | 27.93% |
| USO240510C00085000 | 2024-04-30 3:14PM EDT | 85.00 | 0.08 | 0.06 | 0.10 | -0.04 | -33.33% | 91 | 189 | 30.86% |
| USO240510C00086000 | 2024-04-30 10:59AM EDT | 86.00 | 0.06 | 0.01 | 0.08 | -0.01 | -14.29% | 10 | 81 | 32.81% |
| USO240510C00086500 | 2024-04-23 10:43AM EDT | 86.50 | 0.21 | 0.03 | 0.15 | 0.00 | - | 1 | 93 | 39.26% |
| USO240510C00087000 | 2024-04-29 11:44AM EDT | 87.00 | 0.09 | 0.01 | 0.14 | 0.00 | - | 34 | 71 | 40.33% |
| USO240510C00087500 | 2024-04-29 1:31PM EDT | 87.50 | 0.07 | 0.02 | 0.12 | 0.00 | - | 52 | 104 | 40.72% |
| USO240510C00088000 | 2024-04-26 12:38PM EDT | 88.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 44.34% |
| USO240510C00089000 | 2024-04-26 3:51PM EDT | 89.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 53.42% |
| USO240510C00090000 | 2024-04-29 9:30AM EDT | 90.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 53 | 56.93% |
| USO240510C00095000 | 2024-04-19 3:57PM EDT | 95.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 52 | 118 | 63.97% |
| USO240510C00100000 | 2024-04-23 11:21AM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 26 | 77.34% |
| USO240510C00105000 | 2024-04-17 1:29PM EDT | 105.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 20 | 11 | 89.84% |
| USO240510C00110000 | 2024-04-12 9:32AM EDT | 110.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 101.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240510P00069000 | 2024-04-17 12:54PM EDT | 69.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 4 | 55.27% |
| USO240510P00070000 | 2024-04-19 12:45PM EDT | 70.00 | 0.06 | 0.00 | 0.13 | -0.10 | -62.50% | 8 | 11 | 43.36% |
| USO240510P00071000 | 2024-04-30 1:15PM EDT | 71.00 | 0.07 | 0.01 | 0.11 | -0.01 | -12.50% | 6 | 11 | 37.50% |
| USO240510P00071500 | 2024-04-29 1:24PM EDT | 71.50 | 0.05 | 0.05 | 0.11 | 0.00 | - | 1 | 1 | 35.35% |
| USO240510P00072000 | 2024-04-29 10:23AM EDT | 72.00 | 0.14 | 0.06 | 0.11 | 0.00 | - | 16 | 19 | 33.20% |
| USO240510P00072500 | 2024-04-25 11:27AM EDT | 72.50 | 0.16 | 0.10 | 0.14 | 0.00 | - | 2 | 2 | 32.91% |
| USO240510P00073000 | 2024-04-30 1:14PM EDT | 73.00 | 0.13 | 0.09 | 0.15 | -0.02 | -13.33% | 5 | 35 | 31.15% |
| USO240510P00073500 | 2024-04-26 3:33PM EDT | 73.50 | 0.10 | 0.13 | 0.18 | 0.00 | - | 50 | 55 | 30.27% |
| USO240510P00074000 | 2024-04-30 3:07PM EDT | 74.00 | 0.19 | 0.16 | 0.21 | +0.06 | +46.15% | 36 | 50 | 29.20% |
| USO240510P00074500 | 2024-04-29 2:14PM EDT | 74.50 | 0.18 | 0.20 | 0.25 | 0.00 | - | 1 | 18 | 28.17% |
| USO240510P00075000 | 2024-04-30 11:29AM EDT | 75.00 | 0.22 | 0.25 | 0.31 | -0.01 | -4.35% | 14 | 53 | 27.54% |
| USO240510P00075500 | 2024-04-30 3:11PM EDT | 75.50 | 0.35 | 0.32 | 0.37 | +0.16 | +84.21% | 59 | 11 | 26.56% |
| USO240510P00076000 | 2024-04-30 3:22PM EDT | 76.00 | 0.45 | 0.41 | 0.49 | +0.16 | +55.17% | 12 | 159 | 26.71% |
| USO240510P00076500 | 2024-04-30 3:26PM EDT | 76.50 | 0.56 | 0.51 | 0.58 | +0.19 | +51.35% | 21 | 19 | 25.64% |
| USO240510P00077000 | 2024-04-30 3:55PM EDT | 77.00 | 0.69 | 0.66 | 0.73 | +0.25 | +56.82% | 47 | 330 | 25.44% |
| USO240510P00077500 | 2024-04-29 1:32PM EDT | 77.50 | 0.75 | 0.82 | 0.90 | +0.21 | +38.89% | 1 | 18 | 25.12% |
| USO240510P00078000 | 2024-04-30 3:49PM EDT | 78.00 | 1.04 | 1.05 | 1.08 | +0.32 | +44.44% | 171 | 99 | 24.41% |
| USO240510P00078500 | 2024-04-30 3:26PM EDT | 78.50 | 1.28 | 1.25 | 1.35 | +0.58 | +82.86% | 359 | 102 | 24.90% |
| USO240510P00079000 | 2024-04-30 3:12PM EDT | 79.00 | 1.51 | 1.50 | 1.60 | +0.65 | +75.58% | 54 | 53 | 24.37% |
| USO240510P00079500 | 2024-04-30 3:14PM EDT | 79.50 | 1.83 | 1.80 | 1.91 | +0.54 | +41.86% | 26 | 21 | 24.41% |
| USO240510P00080000 | 2024-04-30 3:28PM EDT | 80.00 | 2.17 | 2.13 | 2.25 | +0.61 | +39.10% | 48 | 149 | 24.49% |
| USO240510P00080500 | 2024-04-26 10:51AM EDT | 80.50 | 1.70 | 2.49 | 2.64 | 0.00 | - | 4 | 3 | 25.12% |
| USO240510P00081000 | 2024-04-30 2:16PM EDT | 81.00 | 2.54 | 2.87 | 3.05 | +0.36 | +16.51% | 151 | 223 | 25.78% |
| USO240510P00081500 | 2024-04-30 10:10AM EDT | 81.50 | 3.75 | 3.25 | 3.45 | +0.76 | +25.42% | 23 | 60 | 25.68% |
| USO240510P00082000 | 2024-04-26 12:48PM EDT | 82.00 | 2.27 | 3.65 | 3.95 | 0.00 | - | 1 | 34 | 28.17% |
| USO240510P00082500 | 2024-04-23 9:53AM EDT | 82.50 | 4.45 | 4.10 | 4.35 | 0.00 | - | 2 | 1 | 27.20% |
| USO240510P00083000 | 2024-04-26 12:20PM EDT | 83.00 | 2.92 | 2.73 | 5.80 | 0.00 | - | 23 | 33 | 54.98% |
| USO240510P00084000 | 2024-04-10 3:57PM EDT | 84.00 | 3.62 | 4.25 | 6.75 | 0.00 | - | - | 7 | 59.38% |
| USO240510P00085000 | 2024-04-16 1:39PM EDT | 85.00 | 5.00 | 5.65 | 8.35 | 0.00 | - | 5 | 15 | 78.76% |
| USO240510P00086500 | 2024-04-17 10:39AM EDT | 86.50 | 6.70 | 6.75 | 9.20 | 0.00 | - | 2 | 2 | 70.90% |
© 2024 Yahoo. All rights reserved.