United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240628C00050000 | 2024-05-17 3:44PM EDT | 50.00 | 27.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| USO240628C00060000 | 2024-05-22 3:49PM EDT | 60.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO240628C00065000 | 2024-06-10 2:21PM EDT | 65.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240628C00069000 | 2024-06-05 3:36PM EDT | 69.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| USO240628C00070000 | 2024-06-10 2:10PM EDT | 70.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| USO240628C00070500 | 2024-06-10 2:32PM EDT | 70.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO240628C00071000 | 2024-06-07 3:54PM EDT | 71.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO240628C00071500 | 2024-06-10 9:58AM EDT | 71.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO240628C00072000 | 2024-06-10 3:42PM EDT | 72.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| USO240628C00072500 | 2024-06-10 11:51AM EDT | 72.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240628C00073000 | 2024-06-10 3:30PM EDT | 73.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| USO240628C00073500 | 2024-06-10 9:31AM EDT | 73.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240628C00074000 | 2024-06-10 3:58PM EDT | 74.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| USO240628C00074500 | 2024-06-10 1:20PM EDT | 74.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| USO240628C00075000 | 2024-06-10 3:37PM EDT | 75.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| USO240628C00075500 | 2024-06-10 3:33PM EDT | 75.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.10% |
| USO240628C00076000 | 2024-06-10 3:38PM EDT | 76.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| USO240628C00076500 | 2024-06-10 3:16PM EDT | 76.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| USO240628C00077000 | 2024-06-10 3:55PM EDT | 77.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| USO240628C00077500 | 2024-06-10 3:10PM EDT | 77.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| USO240628C00078000 | 2024-06-10 3:07PM EDT | 78.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| USO240628C00078500 | 2024-06-10 3:08PM EDT | 78.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| USO240628C00079000 | 2024-06-10 3:15PM EDT | 79.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| USO240628C00079500 | 2024-06-05 1:12PM EDT | 79.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| USO240628C00080000 | 2024-06-10 2:10PM EDT | 80.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| USO240628C00080500 | 2024-06-10 12:00PM EDT | 80.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| USO240628C00081000 | 2024-06-10 1:06PM EDT | 81.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| USO240628C00081500 | 2024-06-03 9:40AM EDT | 81.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| USO240628C00082000 | 2024-06-10 2:20PM EDT | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| USO240628C00083000 | 2024-06-07 10:25AM EDT | 83.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240628C00084000 | 2024-06-07 2:09PM EDT | 84.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| USO240628C00085000 | 2024-06-04 1:31PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| USO240628C00086000 | 2024-06-04 11:16AM EDT | 86.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| USO240628C00087000 | 2024-06-03 1:13PM EDT | 87.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240628C00090000 | 2024-06-06 2:56PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| USO240628C00110000 | 2024-05-17 11:43AM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240628P00050000 | 2024-05-29 3:15PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USO240628P00055000 | 2024-06-03 12:56PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| USO240628P00060000 | 2024-06-07 2:55PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO240628P00065000 | 2024-06-10 12:58PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| USO240628P00069000 | 2024-06-10 1:37PM EDT | 69.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| USO240628P00070000 | 2024-06-10 3:13PM EDT | 70.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| USO240628P00070500 | 2024-06-04 11:46AM EDT | 70.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| USO240628P00071000 | 2024-06-10 2:38PM EDT | 71.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| USO240628P00071500 | 2024-06-10 2:31PM EDT | 71.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| USO240628P00072000 | 2024-06-10 3:58PM EDT | 72.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 6.25% |
| USO240628P00072500 | 2024-06-10 3:27PM EDT | 72.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| USO240628P00073000 | 2024-06-10 3:53PM EDT | 73.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| USO240628P00073500 | 2024-06-10 3:03PM EDT | 73.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| USO240628P00074000 | 2024-06-10 2:10PM EDT | 74.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| USO240628P00074500 | 2024-06-10 2:06PM EDT | 74.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| USO240628P00075000 | 2024-06-10 3:03PM EDT | 75.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| USO240628P00075500 | 2024-06-10 3:49PM EDT | 75.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| USO240628P00076000 | 2024-06-10 2:52PM EDT | 76.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| USO240628P00076500 | 2024-06-07 10:39AM EDT | 76.50 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240628P00077000 | 2024-06-10 3:16PM EDT | 77.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240628P00077500 | 2024-06-03 1:36PM EDT | 77.50 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240628P00078000 | 2024-06-03 11:38AM EDT | 78.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| USO240628P00079000 | 2024-06-05 3:35PM EDT | 79.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240628P00080000 | 2024-05-30 12:52PM EDT | 80.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.