United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240524C00069000 | 2024-04-25 9:45AM EDT | 69.00 | 11.01 | 8.05 | 11.60 | 0.00 | - | 1 | 5 | 76.22% |
| USO240524C00070000 | 2024-04-19 10:08AM EDT | 70.00 | 9.45 | 7.55 | 10.40 | 0.00 | - | 2 | 2 | 68.19% |
| USO240524C00071000 | 2024-04-19 2:05PM EDT | 71.00 | 8.65 | 6.05 | 9.50 | 0.00 | - | 1 | 1 | 65.04% |
| USO240524C00072000 | 2024-04-19 12:13PM EDT | 72.00 | 7.75 | 6.75 | 7.05 | 0.00 | - | 1 | 3 | 35.99% |
| USO240524C00074000 | 2024-04-29 10:29AM EDT | 74.00 | 6.44 | 5.00 | 5.25 | 0.00 | - | 1 | 1 | 31.64% |
| USO240524C00075000 | 2024-04-29 1:50PM EDT | 75.00 | 5.06 | 4.20 | 4.45 | 0.00 | - | 1 | 9 | 30.47% |
| USO240524C00076500 | 2024-04-17 11:28AM EDT | 76.50 | 5.40 | 3.10 | 3.35 | 0.00 | - | - | 10 | 28.88% |
| USO240524C00077000 | 2024-04-17 11:04AM EDT | 77.00 | 5.35 | 2.74 | 2.96 | 0.00 | - | - | 1 | 27.71% |
| USO240524C00077500 | 2024-04-30 9:30AM EDT | 77.50 | 2.90 | 2.43 | 2.63 | -2.41 | -45.39% | 2 | 3 | 27.10% |
| USO240524C00078000 | 2024-04-30 12:44PM EDT | 78.00 | 2.42 | 2.21 | 2.33 | -0.35 | -12.64% | 21 | 8 | 26.69% |
| USO240524C00078500 | 2024-04-22 10:13AM EDT | 78.50 | 2.03 | 1.88 | 2.07 | -0.48 | -19.12% | 1 | 6 | 26.54% |
| USO240524C00079000 | 2024-04-29 2:42PM EDT | 79.00 | 2.30 | 1.64 | 1.80 | 0.00 | - | 15 | 58 | 26.03% |
| USO240524C00079500 | 2024-04-24 10:54AM EDT | 79.50 | 2.63 | 1.49 | 1.59 | 0.00 | - | 25 | 17 | 26.05% |
| USO240524C00080000 | 2024-04-30 11:46AM EDT | 80.00 | 1.51 | 1.22 | 1.37 | -0.25 | -14.20% | 11 | 82 | 25.68% |
| USO240524C00080500 | 2024-04-30 2:15PM EDT | 80.50 | 1.34 | 1.11 | 1.20 | -0.36 | -21.18% | 7 | 30 | 25.73% |
| USO240524C00081000 | 2024-04-29 3:41PM EDT | 81.00 | 1.50 | 0.89 | 1.03 | 0.00 | - | 3 | 65 | 25.56% |
| USO240524C00081500 | 2024-04-30 2:15PM EDT | 81.50 | 1.00 | 0.81 | 0.90 | -0.36 | -26.47% | 7 | 135 | 25.71% |
| USO240524C00082000 | 2024-04-30 3:32PM EDT | 82.00 | 0.75 | 0.68 | 0.77 | -0.67 | -47.18% | 105 | 118 | 25.64% |
| USO240524C00082500 | 2024-04-29 1:16PM EDT | 82.50 | 1.04 | 0.58 | 0.67 | 0.00 | - | 1 | 21 | 25.83% |
| USO240524C00083000 | 2024-04-29 1:48PM EDT | 83.00 | 0.74 | 0.45 | 0.58 | 0.00 | - | 20 | 84 | 25.98% |
| USO240524C00083500 | 2024-04-30 9:53AM EDT | 83.50 | 0.48 | 0.43 | 0.50 | -0.21 | -30.43% | 3 | 25 | 26.10% |
| USO240524C00084000 | 2024-04-25 10:18AM EDT | 84.00 | 0.64 | 0.36 | 0.43 | 0.00 | - | 20 | 66 | 26.22% |
| USO240524C00084500 | 2024-04-17 2:10PM EDT | 84.50 | 1.32 | 0.31 | 0.38 | 0.00 | - | 10 | 10 | 26.61% |
| USO240524C00085000 | 2024-04-30 11:55AM EDT | 85.00 | 0.31 | 0.27 | 0.33 | -0.13 | -29.55% | 2 | 81 | 26.86% |
| USO240524C00085500 | 2024-04-30 9:53AM EDT | 85.50 | 0.28 | 0.23 | 0.29 | -0.13 | -31.71% | 3 | 6 | 27.20% |
| USO240524C00086000 | 2024-04-23 2:31PM EDT | 86.00 | 0.69 | 0.20 | 0.25 | 0.00 | - | 15 | 124 | 27.34% |
| USO240524C00086500 | 2024-04-25 1:21PM EDT | 86.50 | 0.43 | 0.18 | 0.22 | 0.00 | - | 20 | 57 | 27.69% |
| USO240524C00087000 | 2024-04-22 12:36PM EDT | 87.00 | 0.44 | 0.11 | 0.21 | 0.00 | - | 2 | 13 | 28.57% |
| USO240524C00087500 | 2024-04-26 1:29PM EDT | 87.50 | 0.17 | 0.14 | 0.18 | -0.27 | -61.36% | 2 | 86 | 28.71% |
| USO240524C00090000 | 2024-04-30 11:57AM EDT | 90.00 | 0.12 | 0.10 | 0.16 | -0.12 | -50.00% | 5 | 60 | 33.30% |
| USO240524C00095000 | 2024-04-26 10:06AM EDT | 95.00 | 0.17 | 0.00 | 0.21 | 0.00 | - | 3 | 514 | 45.61% |
| USO240524C00100000 | 2024-04-18 11:00AM EDT | 100.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 50.00% |
| USO240524C00105000 | 2024-04-25 2:31PM EDT | 105.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 3 | 16 | 58.01% |
| USO240524C00110000 | 2024-04-15 9:30AM EDT | 110.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 65.43% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240524P00060000 | 2024-04-05 12:12PM EDT | 60.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 56.45% |
| USO240524P00065000 | 2024-04-22 1:17PM EDT | 65.00 | 0.11 | 0.04 | 0.15 | 0.00 | - | 2 | 24 | 43.36% |
| USO240524P00069000 | 2024-04-24 9:46AM EDT | 69.00 | 0.19 | 0.12 | 0.18 | 0.00 | - | 2 | 2 | 33.01% |
| USO240524P00070000 | 2024-04-24 10:56AM EDT | 70.00 | 0.23 | 0.16 | 0.22 | 0.00 | - | - | 5 | 31.54% |
| USO240524P00071000 | 2024-04-26 10:06AM EDT | 71.00 | 0.22 | 0.21 | 0.27 | +0.02 | +10.00% | 2 | 24 | 30.03% |
| USO240524P00072000 | 2024-04-30 12:37PM EDT | 72.00 | 0.30 | 0.26 | 0.34 | +0.07 | +30.43% | 1 | 13 | 28.66% |
| USO240524P00073000 | 2024-04-26 1:29PM EDT | 73.00 | 0.27 | 0.38 | 0.44 | 0.00 | - | 20 | 135 | 27.56% |
| USO240524P00074000 | 2024-04-30 3:58PM EDT | 74.00 | 0.55 | 0.50 | 0.57 | +0.13 | +30.95% | 111 | 90 | 26.47% |
| USO240524P00075000 | 2024-04-30 2:15PM EDT | 75.00 | 0.60 | 0.68 | 0.79 | +0.05 | +9.09% | 12 | 83 | 26.17% |
| USO240524P00075500 | 2024-04-29 1:16PM EDT | 75.50 | 0.58 | 0.79 | 0.87 | 0.00 | - | 1 | 97 | 25.24% |
| USO240524P00076000 | 2024-04-30 11:34AM EDT | 76.00 | 0.83 | 0.92 | 1.00 | +0.08 | +10.67% | 23 | 22 | 24.90% |
| USO240524P00076500 | 2024-04-29 1:16PM EDT | 76.50 | 0.78 | 1.06 | 1.15 | 0.00 | - | 22 | 28 | 24.59% |
| USO240524P00077000 | 2024-04-30 2:10PM EDT | 77.00 | 1.06 | 1.24 | 1.35 | +0.23 | +27.71% | 26 | 102 | 24.71% |
| USO240524P00077500 | 2024-04-29 12:01PM EDT | 77.50 | 1.08 | 1.42 | 1.51 | 0.00 | - | 21 | 33 | 24.07% |
| USO240524P00078000 | 2024-04-30 3:15PM EDT | 78.00 | 1.65 | 1.62 | 1.73 | +0.38 | +29.92% | 27 | 22 | 23.93% |
| USO240524P00078500 | 2024-04-29 1:27PM EDT | 78.50 | 1.44 | 1.86 | 1.99 | 0.00 | - | 1 | 15 | 24.05% |
| USO240524P00079000 | 2024-04-26 2:48PM EDT | 79.00 | 1.85 | 2.10 | 2.23 | +0.38 | +25.85% | 1 | 62 | 23.66% |
| USO240524P00079500 | 2024-04-26 1:39PM EDT | 79.50 | 1.64 | 2.35 | 2.53 | 0.00 | - | 11 | 12 | 23.76% |
| USO240524P00080000 | 2024-04-29 9:34AM EDT | 80.00 | 2.36 | 2.65 | 2.80 | +0.67 | +39.64% | 1 | 8 | 23.22% |
| USO240524P00080500 | 2024-04-29 10:35AM EDT | 80.50 | 2.45 | 2.99 | 3.15 | 0.00 | - | 1 | 3 | 23.46% |
| USO240524P00081000 | 2024-04-29 11:44AM EDT | 81.00 | 2.65 | 3.30 | 3.50 | 0.00 | - | 1 | 21 | 23.46% |
| USO240524P00081500 | 2024-04-17 1:14PM EDT | 81.50 | 4.40 | 3.65 | 3.95 | 0.00 | - | 6 | 3 | 24.68% |
| USO240524P00082000 | 2024-04-10 2:49PM EDT | 82.00 | 3.00 | 4.05 | 4.25 | 0.00 | - | - | 1 | 23.44% |
| USO240524P00082500 | 2024-04-25 10:21AM EDT | 82.50 | 4.50 | 4.40 | 4.70 | 0.00 | - | 5 | 6 | 24.32% |
| USO240524P00083000 | 2024-04-29 3:47PM EDT | 83.00 | 4.05 | 4.80 | 5.10 | 0.00 | - | 20 | 39 | 24.17% |
| USO240524P00084000 | 2024-04-18 2:02PM EDT | 84.00 | 6.08 | 5.70 | 5.95 | 0.00 | - | - | 1 | 24.12% |
| USO240524P00085000 | 2024-04-10 1:07PM EDT | 85.00 | 5.10 | 6.60 | 6.90 | 0.00 | - | 2 | 3 | 25.64% |
| USO240524P00086000 | 2024-04-29 10:42AM EDT | 86.00 | 6.82 | 5.55 | 9.00 | 0.00 | - | 7 | 2 | 49.02% |
© 2024 Yahoo. All rights reserved.