United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240621C00050000 | 2024-04-10 1:03PM EDT | 50.00 | 31.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO240621C00055000 | 2024-04-17 12:26PM EDT | 55.00 | 25.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO240621C00060000 | 2024-04-19 1:43PM EDT | 60.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USO240621C00065000 | 2024-04-26 9:54AM EDT | 65.00 | 16.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240621C00069000 | 2024-04-29 3:02PM EDT | 69.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240621C00070000 | 2024-04-30 3:39PM EDT | 70.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO240621C00071000 | 2024-04-19 3:50PM EDT | 71.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240621C00072000 | 2024-04-23 3:49PM EDT | 72.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240621C00073000 | 2024-04-26 10:23AM EDT | 73.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240621C00074000 | 2024-04-30 10:03AM EDT | 74.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| USO240621C00075000 | 2024-04-30 3:30PM EDT | 75.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| USO240621C00076000 | 2024-04-26 3:10PM EDT | 76.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO240621C00077000 | 2024-04-30 11:58AM EDT | 77.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| USO240621C00078000 | 2024-04-30 3:57PM EDT | 78.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| USO240621C00079000 | 2024-04-30 3:59PM EDT | 79.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.78% |
| USO240621C00080000 | 2024-04-30 3:37PM EDT | 80.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 1.56% |
| USO240621C00081000 | 2024-04-30 2:20PM EDT | 81.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| USO240621C00082000 | 2024-04-30 3:50PM EDT | 82.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| USO240621C00083000 | 2024-04-30 2:47PM EDT | 83.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| USO240621C00084000 | 2024-04-30 2:16PM EDT | 84.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| USO240621C00085000 | 2024-04-30 3:26PM EDT | 85.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| USO240621C00086000 | 2024-04-30 11:29AM EDT | 86.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| USO240621C00087000 | 2024-04-30 2:26PM EDT | 87.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| USO240621C00088000 | 2024-04-30 11:29AM EDT | 88.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| USO240621C00089000 | 2024-04-30 10:40AM EDT | 89.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| USO240621C00090000 | 2024-04-30 3:37PM EDT | 90.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| USO240621C00091000 | 2024-04-30 2:20PM EDT | 91.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| USO240621C00092000 | 2024-04-30 9:34AM EDT | 92.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240621C00093000 | 2024-04-30 9:30AM EDT | 93.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| USO240621C00095000 | 2024-04-26 10:58AM EDT | 95.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| USO240621C00100000 | 2024-04-30 9:30AM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| USO240621C00105000 | 2024-04-30 11:10AM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| USO240621C00110000 | 2024-04-30 11:03AM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| USO240621C00115000 | 2024-04-30 9:30AM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| USO240621C00120000 | 2024-04-26 3:41PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240621P00050000 | 2024-04-23 3:45PM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| USO240621P00055000 | 2024-04-30 11:03AM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| USO240621P00060000 | 2024-04-30 11:03AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| USO240621P00065000 | 2024-04-30 3:32PM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| USO240621P00069000 | 2024-04-30 3:32PM EDT | 69.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| USO240621P00070000 | 2024-04-30 3:09PM EDT | 70.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| USO240621P00071000 | 2024-04-30 10:25AM EDT | 71.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| USO240621P00072000 | 2024-04-30 2:21PM EDT | 72.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| USO240621P00073000 | 2024-04-30 2:23PM EDT | 73.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| USO240621P00074000 | 2024-04-30 2:35PM EDT | 74.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| USO240621P00075000 | 2024-04-30 3:31PM EDT | 75.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| USO240621P00076000 | 2024-04-30 3:30PM EDT | 76.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| USO240621P00077000 | 2024-04-30 10:36AM EDT | 77.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| USO240621P00078000 | 2024-04-30 11:05AM EDT | 78.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| USO240621P00079000 | 2024-04-30 10:37AM EDT | 79.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| USO240621P00080000 | 2024-04-30 12:50PM EDT | 80.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| USO240621P00081000 | 2024-04-30 10:52AM EDT | 81.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240621P00082000 | 2024-04-29 3:02PM EDT | 82.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| USO240621P00083000 | 2024-04-30 1:54PM EDT | 83.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO240621P00084000 | 2024-04-23 2:37PM EDT | 84.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO240621P00085000 | 2024-04-17 12:29PM EDT | 85.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240621P00086000 | 2024-04-22 2:21PM EDT | 86.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240621P00087000 | 2024-04-26 9:57AM EDT | 87.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO240621P00090000 | 2024-04-30 11:13AM EDT | 90.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO240621P00095000 | 2024-04-30 11:02AM EDT | 95.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO240621P00120000 | 2024-04-24 3:43PM EDT | 120.00 | 40.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.