United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240531C00065000 | 2024-05-01 2:14PM EDT | 65.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO240531C00069000 | 2024-04-26 10:09AM EDT | 69.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240531C00070000 | 2024-05-01 2:18PM EDT | 70.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO240531C00074000 | 2024-04-30 10:23AM EDT | 74.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240531C00075000 | 2024-05-01 2:14PM EDT | 75.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO240531C00075500 | 2024-05-01 12:20PM EDT | 75.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240531C00076000 | 2024-05-01 2:05PM EDT | 76.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.20% |
| USO240531C00076500 | 2024-05-01 1:36PM EDT | 76.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| USO240531C00077000 | 2024-05-01 2:05PM EDT | 77.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| USO240531C00078000 | 2024-05-01 3:49PM EDT | 78.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| USO240531C00078500 | 2024-05-01 12:17PM EDT | 78.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| USO240531C00079000 | 2024-05-01 3:34PM EDT | 79.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 3.13% |
| USO240531C00079500 | 2024-05-01 1:46PM EDT | 79.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| USO240531C00080000 | 2024-05-01 3:21PM EDT | 80.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 6.25% |
| USO240531C00080500 | 2024-05-01 12:58PM EDT | 80.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| USO240531C00081000 | 2024-05-01 12:00PM EDT | 81.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| USO240531C00081500 | 2024-05-01 10:45AM EDT | 81.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| USO240531C00082000 | 2024-05-01 12:39PM EDT | 82.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| USO240531C00082500 | 2024-05-01 11:30AM EDT | 82.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| USO240531C00083000 | 2024-05-01 3:28PM EDT | 83.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| USO240531C00083500 | 2024-05-01 12:00PM EDT | 83.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| USO240531C00084000 | 2024-05-01 12:58PM EDT | 84.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| USO240531C00084500 | 2024-04-23 12:16PM EDT | 84.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| USO240531C00085000 | 2024-05-01 10:31AM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| USO240531C00085500 | 2024-04-30 9:47AM EDT | 85.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240531C00086000 | 2024-05-01 2:53PM EDT | 86.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| USO240531C00086500 | 2024-04-30 1:04PM EDT | 86.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| USO240531C00087000 | 2024-04-30 11:16AM EDT | 87.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240531C00087500 | 2024-04-30 9:42AM EDT | 87.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 12.50% |
| USO240531C00090000 | 2024-04-30 11:52AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| USO240531C00095000 | 2024-05-01 2:36PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| USO240531C00100000 | 2024-04-19 9:51AM EDT | 100.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO240531C00105000 | 2024-04-25 9:34AM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| USO240531C00110000 | 2024-04-29 9:33AM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240531P00065000 | 2024-04-25 2:51PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240531P00069000 | 2024-05-01 12:00PM EDT | 69.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| USO240531P00070000 | 2024-05-01 3:52PM EDT | 70.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| USO240531P00071000 | 2024-05-01 3:21PM EDT | 71.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| USO240531P00072000 | 2024-05-01 3:58PM EDT | 72.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| USO240531P00073000 | 2024-05-01 1:36PM EDT | 73.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| USO240531P00074000 | 2024-05-01 12:44PM EDT | 74.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| USO240531P00075000 | 2024-05-01 2:33PM EDT | 75.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| USO240531P00075500 | 2024-05-01 3:45PM EDT | 75.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| USO240531P00076000 | 2024-05-01 3:41PM EDT | 76.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| USO240531P00076500 | 2024-05-01 2:36PM EDT | 76.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| USO240531P00077000 | 2024-05-01 11:18AM EDT | 77.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| USO240531P00077500 | 2024-05-01 10:53AM EDT | 77.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO240531P00078000 | 2024-05-01 11:06AM EDT | 78.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240531P00079000 | 2024-05-01 12:42PM EDT | 79.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| USO240531P00079500 | 2024-05-01 3:31PM EDT | 79.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| USO240531P00080000 | 2024-05-01 1:07PM EDT | 80.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| USO240531P00081000 | 2024-04-17 9:49AM EDT | 81.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240531P00081500 | 2024-04-29 3:32PM EDT | 81.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| USO240531P00082000 | 2024-04-17 11:30AM EDT | 82.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240531P00082500 | 2024-04-23 1:32PM EDT | 82.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO240531P00083000 | 2024-04-18 11:31AM EDT | 83.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| USO240531P00085000 | 2024-05-01 9:39AM EDT | 85.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240531P00090000 | 2024-04-17 3:52PM EDT | 90.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.