United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240626C00074000 | 2024-06-14 2:25PM EDT | 74.00 | 2.71 | 2.75 | 6.70 | 0.00 | - | 5 | 8 | 123.93% |
| USO240626C00075000 | 2024-06-20 9:34AM EDT | 75.00 | 4.40 | 1.78 | 5.55 | 0.00 | - | 1 | 3 | 106.64% |
| USO240626C00076000 | 2024-06-21 3:43PM EDT | 76.00 | 2.82 | 1.34 | 4.65 | -0.62 | -18.02% | 3 | 25 | 97.56% |
| USO240626C00077000 | 2024-06-21 3:06PM EDT | 77.00 | 1.84 | 1.82 | 2.01 | -0.35 | -15.98% | 19 | 140 | 29.83% |
| USO240626C00078000 | 2024-06-21 3:58PM EDT | 78.00 | 1.11 | 1.09 | 1.19 | -0.47 | -29.75% | 54 | 137 | 25.20% |
| USO240626C00079000 | 2024-06-21 3:59PM EDT | 79.00 | 0.59 | 0.55 | 0.62 | -0.43 | -42.16% | 252 | 105 | 23.78% |
| USO240626C00080000 | 2024-06-21 3:59PM EDT | 80.00 | 0.28 | 0.23 | 0.28 | -0.29 | -50.88% | 283 | 60 | 23.39% |
| USO240626C00081000 | 2024-06-21 3:54PM EDT | 81.00 | 0.15 | 0.08 | 0.14 | -0.14 | -48.28% | 53 | 80 | 25.20% |
| USO240626C00082000 | 2024-06-21 3:25PM EDT | 82.00 | 0.03 | 0.03 | 0.10 | +0.03 | - | 390 | 100 | 29.40% |
| USO240626C00083000 | 2024-06-21 2:43PM EDT | 83.00 | 0.03 | 0.00 | 0.07 | +0.03 | - | 13 | 2 | 32.81% |
| USO240626C00085000 | 2024-06-21 11:57AM EDT | 85.00 | 0.02 | 0.00 | 0.25 | +0.02 | - | 11 | 0 | 58.89% |
| USO240626C00086000 | 2024-06-21 11:57AM EDT | 86.00 | 0.01 | 0.00 | 0.10 | +0.01 | - | 11 | 0 | 52.54% |
| USO240626C00087000 | 2024-06-21 11:58AM EDT | 87.00 | 0.01 | 0.00 | 0.11 | +0.01 | - | 44 | 0 | 51.95% |
Putsfor26 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240626P00070000 | 2024-06-14 1:05PM EDT | 70.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | - | 2 | 68.95% |
| USO240626P00071000 | 2024-06-12 11:51AM EDT | 71.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | - | 10 | 62.70% |
| USO240626P00072000 | 2024-06-14 3:14PM EDT | 72.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 10 | 16 | 55.86% |
| USO240626P00073000 | 2024-06-21 12:21PM EDT | 73.00 | 0.02 | 0.00 | 0.19 | -0.01 | -33.33% | 2 | 36 | 54.20% |
| USO240626P00074000 | 2024-06-21 9:30AM EDT | 74.00 | 0.12 | 0.00 | 0.20 | +0.02 | +20.00% | 1 | 12 | 47.36% |
| USO240626P00075000 | 2024-06-21 12:44PM EDT | 75.00 | 0.06 | 0.00 | 0.06 | +0.01 | +20.00% | 3 | 38 | 29.10% |
| USO240626P00076000 | 2024-06-21 3:38PM EDT | 76.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 104 | 46 | 25.68% |
| USO240626P00077000 | 2024-06-21 3:57PM EDT | 77.00 | 0.20 | 0.18 | 0.20 | +0.05 | +33.33% | 156 | 220 | 23.24% |
| USO240626P00078000 | 2024-06-21 3:53PM EDT | 78.00 | 0.43 | 0.38 | 0.46 | +0.43 | - | 272 | 55 | 22.66% |
| USO240626P00079000 | 2024-06-21 3:58PM EDT | 79.00 | 0.89 | 0.84 | 0.91 | +0.89 | - | 171 | 36 | 21.92% |
| USO240626P00080000 | 2024-06-21 2:45PM EDT | 80.00 | 1.62 | 1.49 | 1.62 | +1.62 | - | 413 | 15 | 23.05% |
© 2024 Yahoo. All rights reserved.