United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240517C00050000 | 2024-04-19 1:38PM EDT | 50.00 | 28.68 | 28.60 | 32.20 | 0.00 | - | 6 | 6 | 71.88% |
| USO240517C00055000 | 2024-03-15 2:48PM EDT | 55.00 | 21.67 | 24.85 | 27.75 | 0.00 | - | - | 2 | 122.90% |
| USO240517C00060000 | 2024-04-19 1:36PM EDT | 60.00 | 19.53 | 19.35 | 21.70 | 0.00 | - | 11 | 14 | 65.63% |
| USO240517C00065000 | 2024-04-26 9:54AM EDT | 65.00 | 16.03 | 13.65 | 17.20 | +1.13 | +7.58% | 1 | 4 | 100.68% |
| USO240517C00066000 | 2024-03-15 3:42PM EDT | 66.00 | 11.35 | 13.90 | 17.55 | 0.00 | - | - | 1 | 85.55% |
| USO240517C00067000 | 2024-04-19 12:42PM EDT | 67.00 | 12.35 | 11.65 | 15.70 | 0.00 | - | 10 | 10 | 51.66% |
| USO240517C00068000 | 2024-04-24 12:51PM EDT | 68.00 | 11.80 | 11.15 | 14.25 | 0.00 | - | 3 | 5 | 87.35% |
| USO240517C00069000 | 2024-04-02 9:59AM EDT | 69.00 | 12.13 | 9.65 | 11.95 | 0.00 | - | - | 1 | 53.91% |
| USO240517C00070000 | 2024-04-23 2:08PM EDT | 70.00 | 10.25 | 10.25 | 10.80 | 0.00 | - | 1 | 60 | 45.85% |
| USO240517C00071000 | 2024-04-18 3:12PM EDT | 71.00 | 8.25 | 8.15 | 10.80 | 0.00 | - | 5 | 5 | 64.77% |
| USO240517C00072000 | 2024-04-23 2:56PM EDT | 72.00 | 7.95 | 7.15 | 10.00 | 0.00 | - | 4 | 29 | 63.89% |
| USO240517C00073000 | 2024-04-26 9:57AM EDT | 73.00 | 7.66 | 7.40 | 8.90 | +0.56 | +7.89% | 5 | 24 | 57.50% |
| USO240517C00074000 | 2024-04-25 2:47PM EDT | 74.00 | 6.80 | 6.70 | 7.20 | 0.00 | - | 1 | 45 | 40.31% |
| USO240517C00075000 | 2024-04-25 3:02PM EDT | 75.00 | 5.93 | 5.80 | 5.95 | 0.00 | - | 3 | 378 | 31.30% |
| USO240517C00076000 | 2024-04-26 9:36AM EDT | 76.00 | 5.20 | 4.90 | 5.05 | +0.13 | +2.56% | 2 | 219 | 29.27% |
| USO240517C00077000 | 2024-04-26 3:52PM EDT | 77.00 | 4.15 | 4.10 | 4.25 | -0.10 | -2.35% | 5 | 166 | 28.44% |
| USO240517C00078000 | 2024-04-26 12:17PM EDT | 78.00 | 3.51 | 3.35 | 3.50 | -0.02 | -0.57% | 19 | 229 | 27.59% |
| USO240517C00079000 | 2024-04-26 3:38PM EDT | 79.00 | 2.70 | 2.66 | 2.77 | -0.12 | -4.26% | 181 | 6,188 | 26.22% |
| USO240517C00080000 | 2024-04-26 3:36PM EDT | 80.00 | 2.11 | 2.06 | 2.18 | -0.17 | -7.46% | 387 | 7,169 | 25.78% |
| USO240517C00081000 | 2024-04-26 2:37PM EDT | 81.00 | 1.65 | 1.58 | 1.66 | -0.05 | -2.94% | 111 | 3,222 | 25.24% |
| USO240517C00082000 | 2024-04-26 3:35PM EDT | 82.00 | 1.23 | 1.16 | 1.27 | -0.09 | -6.82% | 129 | 4,108 | 25.37% |
| USO240517C00083000 | 2024-04-26 3:34PM EDT | 83.00 | 0.88 | 0.86 | 0.95 | -0.13 | -12.87% | 130 | 11,520 | 25.44% |
| USO240517C00084000 | 2024-04-26 2:46PM EDT | 84.00 | 0.69 | 0.64 | 0.71 | -0.08 | -10.39% | 160 | 3,515 | 25.73% |
| USO240517C00085000 | 2024-04-26 3:16PM EDT | 85.00 | 0.52 | 0.48 | 0.53 | -0.04 | -7.14% | 273 | 2,584 | 26.12% |
| USO240517C00086000 | 2024-04-26 12:05PM EDT | 86.00 | 0.45 | 0.36 | 0.40 | +0.06 | +15.38% | 14 | 3,706 | 26.71% |
| USO240517C00087000 | 2024-04-26 3:06PM EDT | 87.00 | 0.30 | 0.28 | 0.31 | +0.01 | +3.45% | 18 | 5,377 | 27.49% |
| USO240517C00088000 | 2024-04-26 3:51PM EDT | 88.00 | 0.24 | 0.22 | 0.25 | -0.04 | -14.29% | 74 | 39,070 | 28.52% |
| USO240517C00089000 | 2024-04-26 3:51PM EDT | 89.00 | 0.20 | 0.17 | 0.20 | -0.02 | -9.09% | 8 | 372 | 29.44% |
| USO240517C00090000 | 2024-04-26 3:16PM EDT | 90.00 | 0.15 | 0.14 | 0.18 | -0.02 | -11.76% | 256 | 3,846 | 31.06% |
| USO240517C00091000 | 2024-04-25 2:23PM EDT | 91.00 | 0.16 | 0.12 | 0.15 | +0.03 | +23.08% | 10 | 180 | 32.13% |
| USO240517C00092000 | 2024-04-26 3:45PM EDT | 92.00 | 0.13 | 0.07 | 0.13 | -0.04 | -23.53% | 54 | 8,793 | 33.40% |
| USO240517C00093000 | 2024-04-26 3:34PM EDT | 93.00 | 0.12 | 0.05 | 0.18 | -0.03 | -20.00% | 5 | 11,148 | 37.84% |
| USO240517C00095000 | 2024-04-26 9:30AM EDT | 95.00 | 0.23 | 0.05 | 0.16 | +0.13 | +130.00% | 5 | 1,471 | 41.11% |
| USO240517C00100000 | 2024-04-25 9:30AM EDT | 100.00 | 0.08 | 0.02 | 0.16 | 0.00 | - | 1 | 9,334 | 50.88% |
| USO240517C00105000 | 2024-04-17 1:31PM EDT | 105.00 | 0.14 | 0.01 | 0.11 | 0.00 | - | 1 | 451 | 51.37% |
| USO240517C00110000 | 2024-04-19 3:52PM EDT | 110.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 31 | 1,020 | 65.43% |
| USO240517C00115000 | 2024-04-17 12:54PM EDT | 115.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 60 | 71 | 72.85% |
| USO240517C00120000 | 2024-04-26 11:57AM EDT | 120.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 454 | 61.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240517P00055000 | 2024-04-01 11:25AM EDT | 55.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 1 | 64.84% |
| USO240517P00058000 | 2024-03-21 11:45AM EDT | 58.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | - | 2 | 71.29% |
| USO240517P00059000 | 2024-04-04 2:16PM EDT | 59.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 67.97% |
| USO240517P00060000 | 2024-04-04 2:10PM EDT | 60.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 64.84% |
| USO240517P00061000 | 2024-03-25 9:30AM EDT | 61.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 76.66% |
| USO240517P00062000 | 2024-04-25 9:30AM EDT | 62.00 | 0.37 | 0.01 | 0.19 | 0.00 | - | 1 | 250 | 56.45% |
| USO240517P00063000 | 2024-04-23 3:02PM EDT | 63.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 14 | 55.47% |
| USO240517P00064000 | 2024-04-25 10:00AM EDT | 64.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 52.54% |
| USO240517P00065000 | 2024-04-25 10:06AM EDT | 65.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1,057 | 56.74% |
| USO240517P00066000 | 2024-04-23 3:11PM EDT | 66.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 75 | 342 | 53.42% |
| USO240517P00067000 | 2024-04-25 2:39PM EDT | 67.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | 1 | 48 | 50.20% |
| USO240517P00068000 | 2024-04-26 9:30AM EDT | 68.00 | 0.34 | 0.00 | 0.15 | +0.23 | +209.09% | 1 | 106 | 41.99% |
| USO240517P00069000 | 2024-04-23 10:04AM EDT | 69.00 | 0.17 | 0.04 | 0.16 | 0.00 | - | 1 | 128 | 39.55% |
| USO240517P00070000 | 2024-04-26 3:58PM EDT | 70.00 | 0.10 | 0.08 | 0.11 | -0.06 | -37.50% | 48 | 2,067 | 33.79% |
| USO240517P00071000 | 2024-04-24 10:37AM EDT | 71.00 | 0.11 | 0.08 | 0.14 | -0.05 | -31.25% | 13 | 451 | 32.52% |
| USO240517P00072000 | 2024-04-26 3:51PM EDT | 72.00 | 0.15 | 0.12 | 0.15 | -0.02 | -11.76% | 19 | 1,740 | 30.08% |
| USO240517P00073000 | 2024-04-26 3:06PM EDT | 73.00 | 0.17 | 0.17 | 0.20 | -0.08 | -32.00% | 31 | 1,133 | 28.96% |
| USO240517P00074000 | 2024-04-26 11:52AM EDT | 74.00 | 0.23 | 0.23 | 0.26 | -0.05 | -17.86% | 8 | 310 | 27.69% |
| USO240517P00075000 | 2024-04-26 3:58PM EDT | 75.00 | 0.33 | 0.32 | 0.35 | -0.04 | -10.81% | 60 | 7,019 | 26.66% |
| USO240517P00076000 | 2024-04-26 2:30PM EDT | 76.00 | 0.43 | 0.44 | 0.47 | -0.09 | -17.31% | 25 | 1,238 | 25.64% |
| USO240517P00077000 | 2024-04-26 3:44PM EDT | 77.00 | 0.64 | 0.61 | 0.65 | -0.04 | -5.88% | 76 | 2,738 | 24.95% |
| USO240517P00078000 | 2024-04-26 3:25PM EDT | 78.00 | 0.85 | 0.84 | 0.90 | -0.08 | -8.60% | 53 | 2,571 | 24.49% |
| USO240517P00079000 | 2024-04-26 2:12PM EDT | 79.00 | 1.15 | 1.15 | 1.23 | -0.09 | -7.26% | 34 | 490 | 24.17% |
| USO240517P00080000 | 2024-04-26 3:46PM EDT | 80.00 | 1.58 | 1.58 | 1.62 | -0.07 | -4.24% | 167 | 2,186 | 23.56% |
| USO240517P00081000 | 2024-04-26 3:15PM EDT | 81.00 | 1.99 | 2.04 | 2.16 | -0.18 | -8.29% | 19 | 3,160 | 23.83% |
| USO240517P00082000 | 2024-04-26 2:55PM EDT | 82.00 | 2.67 | 2.65 | 2.70 | -0.83 | -23.71% | 8 | 328 | 22.93% |
| USO240517P00083000 | 2024-04-26 2:32PM EDT | 83.00 | 3.35 | 3.30 | 3.45 | -0.10 | -2.90% | 8 | 192 | 23.83% |
| USO240517P00084000 | 2024-04-24 10:25AM EDT | 84.00 | 4.01 | 4.10 | 4.20 | -0.88 | -18.00% | 5 | 416 | 23.73% |
| USO240517P00085000 | 2024-04-26 2:52PM EDT | 85.00 | 4.90 | 4.90 | 5.05 | -1.59 | -24.50% | 2 | 110 | 24.41% |
| USO240517P00086000 | 2024-04-17 2:50PM EDT | 86.00 | 7.75 | 5.80 | 5.95 | 0.00 | - | 2 | 38 | 25.34% |
| USO240517P00087000 | 2024-04-18 9:44AM EDT | 87.00 | 8.49 | 6.70 | 6.85 | 0.00 | - | 10 | 11 | 25.59% |
| USO240517P00088000 | 2024-04-26 9:57AM EDT | 88.00 | 7.48 | 7.30 | 9.40 | -1.73 | -18.78% | 5 | 29 | 57.62% |
| USO240517P00089000 | 2024-04-15 2:10PM EDT | 89.00 | 8.50 | 6.65 | 8.85 | 0.00 | - | 6 | 11 | 30.76% |
| USO240517P00090000 | 2024-04-17 10:44AM EDT | 90.00 | 9.84 | 7.65 | 9.80 | 0.00 | - | 1 | 2 | 31.49% |
| USO240517P00100000 | 2024-04-26 1:57PM EDT | 100.00 | 19.50 | 18.00 | 21.40 | +1.65 | +9.24% | 1 | 1 | 94.17% |
© 2024 Yahoo. All rights reserved.