United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240705C00050000 | 2024-06-21 3:12PM EDT | 50.00 | 28.80 | 26.75 | 30.70 | +1.00 | +3.60% | 1 | 4 | 111.72% |
| USO240705C00065000 | 2024-06-18 11:32AM EDT | 65.00 | 13.76 | 11.80 | 15.80 | +13.76 | - | - | 1 | 59.67% |
| USO240705C00069000 | 2024-06-05 10:55AM EDT | 69.00 | 3.73 | 8.10 | 11.50 | 0.00 | - | 1 | 5 | 96.44% |
| USO240705C00069500 | 2024-06-14 9:49AM EDT | 69.50 | 7.61 | 7.40 | 11.05 | 0.00 | - | 2 | 2 | 94.48% |
| USO240705C00070000 | 2024-06-07 9:51AM EDT | 70.00 | 4.60 | 7.10 | 10.70 | 0.00 | - | 1 | 7 | 94.73% |
| USO240705C00071000 | 2024-06-21 3:20PM EDT | 71.00 | 7.83 | 7.55 | 8.65 | -0.67 | -7.88% | 1 | 60 | 64.06% |
| USO240705C00071500 | 2024-06-14 9:49AM EDT | 71.50 | 5.56 | 5.75 | 8.90 | 0.00 | - | 2 | 6 | 78.66% |
| USO240705C00072000 | 2024-06-17 3:56PM EDT | 72.00 | 6.20 | 6.55 | 7.60 | 0.00 | - | 4 | 26 | 57.32% |
| USO240705C00072500 | 2024-06-18 2:28PM EDT | 72.50 | 6.50 | 5.00 | 7.85 | 0.00 | - | 1 | 10 | 71.34% |
| USO240705C00073000 | 2024-06-17 3:32PM EDT | 73.00 | 5.28 | 5.40 | 6.55 | 0.00 | - | 1 | 27 | 50.64% |
| USO240705C00073500 | 2024-06-21 9:46AM EDT | 73.50 | 6.38 | 5.15 | 6.50 | +1.58 | +32.92% | 1 | 17 | 57.76% |
| USO240705C00074000 | 2024-06-20 9:31AM EDT | 74.00 | 5.55 | 4.35 | 5.25 | 0.00 | - | 1 | 25 | 37.94% |
| USO240705C00074500 | 2024-06-18 11:02AM EDT | 74.50 | 4.43 | 4.35 | 4.60 | 0.00 | - | 1 | 54 | 31.59% |
| USO240705C00075000 | 2024-06-21 3:14PM EDT | 75.00 | 3.98 | 3.90 | 4.15 | +0.28 | +7.57% | 5 | 84 | 30.32% |
| USO240705C00075500 | 2024-06-21 9:46AM EDT | 75.50 | 4.40 | 3.45 | 3.70 | +0.56 | +14.58% | 1 | 24 | 28.86% |
| USO240705C00076000 | 2024-06-21 3:29PM EDT | 76.00 | 3.18 | 3.05 | 3.30 | -0.62 | -16.32% | 9 | 57 | 28.27% |
| USO240705C00076500 | 2024-06-21 10:38AM EDT | 76.50 | 3.68 | 2.65 | 2.86 | +2.04 | +124.39% | 21 | 38 | 26.61% |
| USO240705C00077000 | 2024-06-21 12:00PM EDT | 77.00 | 2.71 | 2.29 | 2.48 | -0.23 | -7.82% | 5 | 14 | 25.83% |
| USO240705C00077500 | 2024-06-20 1:19PM EDT | 77.50 | 2.55 | 1.95 | 2.11 | 0.00 | - | 48 | 24 | 24.90% |
| USO240705C00078000 | 2024-06-21 1:15PM EDT | 78.00 | 1.73 | 1.66 | 1.78 | -0.57 | -24.78% | 6 | 34 | 24.27% |
| USO240705C00078500 | 2024-06-21 1:00PM EDT | 78.50 | 1.35 | 1.34 | 1.48 | -0.45 | -25.00% | 11 | 16 | 23.73% |
| USO240705C00079000 | 2024-06-21 3:28PM EDT | 79.00 | 1.16 | 1.09 | 1.21 | -0.33 | -22.15% | 39 | 57 | 23.22% |
| USO240705C00079500 | 2024-06-21 12:50PM EDT | 79.50 | 0.96 | 0.88 | 0.97 | -0.41 | -29.93% | 44 | 13 | 22.71% |
| USO240705C00080000 | 2024-06-21 1:31PM EDT | 80.00 | 0.80 | 0.68 | 0.77 | -0.35 | -30.43% | 62 | 84 | 22.41% |
| USO240705C00080500 | 2024-06-21 2:01PM EDT | 80.50 | 0.60 | 0.53 | 0.62 | -0.37 | -38.14% | 27 | 37 | 22.51% |
| USO240705C00081000 | 2024-06-21 12:53PM EDT | 81.00 | 0.47 | 0.41 | 0.48 | -0.13 | -21.67% | 8 | 28 | 22.29% |
| USO240705C00081500 | 2024-06-21 12:48PM EDT | 81.50 | 0.37 | 0.31 | 0.38 | +0.21 | +131.25% | 1 | 2 | 22.46% |
| USO240705C00082000 | 2024-06-20 9:41AM EDT | 82.00 | 0.47 | 0.24 | 0.31 | 0.00 | - | 10 | 107 | 22.95% |
| USO240705C00083000 | 2024-06-21 12:21PM EDT | 83.00 | 0.20 | 0.14 | 0.20 | -0.10 | -33.33% | 3 | 1,423 | 23.63% |
| USO240705C00084000 | 2024-06-21 10:51AM EDT | 84.00 | 0.24 | 0.07 | 0.15 | +0.07 | +41.18% | 1 | 4 | 25.29% |
| USO240705C00085000 | 2024-06-21 3:40PM EDT | 85.00 | 0.10 | 0.04 | 0.12 | -0.05 | -33.33% | 26 | 8 | 27.25% |
| USO240705C00086000 | 2024-06-04 12:32PM EDT | 86.00 | 0.13 | 0.01 | 0.11 | 0.00 | - | 1 | 3 | 29.79% |
| USO240705C00090000 | 2024-06-21 3:12PM EDT | 90.00 | 0.05 | 0.01 | 0.09 | -0.15 | -75.00% | 4 | 4 | 39.65% |
| USO240705C00100000 | 2024-06-20 10:32AM EDT | 100.00 | 0.01 | 0.01 | 0.25 | +0.01 | - | - | 1 | 67.58% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240705P00055000 | 2024-06-14 11:22AM EDT | 55.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 98.24% |
| USO240705P00060000 | 2024-06-05 10:07AM EDT | 60.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 77.34% |
| USO240705P00065000 | 2024-06-21 10:35AM EDT | 65.00 | 0.01 | 0.02 | 0.09 | -0.03 | -75.00% | 1 | 79 | 50.00% |
| USO240705P00066000 | 2024-06-21 10:43AM EDT | 66.00 | 0.13 | 0.00 | 0.20 | -0.14 | -51.85% | 1 | 1 | 51.56% |
| USO240705P00067000 | 2024-06-12 1:12PM EDT | 67.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 50.00% |
| USO240705P00067500 | 2024-06-11 9:30AM EDT | 67.50 | 0.16 | 0.00 | 0.25 | 0.00 | - | - | 2 | 55.76% |
| USO240705P00068000 | 2024-06-17 12:21PM EDT | 68.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 10 | 15 | 53.61% |
| USO240705P00069000 | 2024-06-17 10:37AM EDT | 69.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 3 | 76 | 49.41% |
| USO240705P00069500 | 2024-06-18 1:06PM EDT | 69.50 | 0.14 | 0.01 | 0.25 | 0.00 | - | 1 | 14 | 47.36% |
| USO240705P00070000 | 2024-06-18 10:26AM EDT | 70.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 45.22% |
| USO240705P00070500 | 2024-06-21 9:46AM EDT | 70.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 24 | 43.07% |
| USO240705P00071000 | 2024-06-21 9:30AM EDT | 71.00 | 0.07 | 0.00 | 0.25 | -0.23 | -76.67% | 3 | 45 | 40.97% |
| USO240705P00071500 | 2024-06-17 10:09AM EDT | 71.50 | 0.21 | 0.02 | 0.25 | 0.00 | - | 2 | 2 | 38.87% |
| USO240705P00072000 | 2024-06-18 11:36AM EDT | 72.00 | 0.12 | 0.02 | 0.21 | 0.00 | - | 4 | 52 | 35.06% |
| USO240705P00072500 | 2024-06-20 1:54PM EDT | 72.50 | 0.08 | 0.06 | 0.14 | 0.00 | - | 250 | 74 | 29.79% |
| USO240705P00073000 | 2024-06-21 12:43PM EDT | 73.00 | 0.12 | 0.08 | 0.17 | -0.14 | -53.85% | 1 | 126 | 29.20% |
| USO240705P00073500 | 2024-06-21 9:46AM EDT | 73.50 | 0.12 | 0.11 | 0.21 | -0.01 | -7.69% | 1 | 85 | 28.81% |
| USO240705P00074000 | 2024-06-21 3:07PM EDT | 74.00 | 0.16 | 0.14 | 0.21 | -0.01 | -5.88% | 8 | 33 | 26.66% |
| USO240705P00074500 | 2024-06-21 3:22PM EDT | 74.50 | 0.20 | 0.17 | 0.24 | -0.64 | -76.19% | 1 | 2 | 25.49% |
| USO240705P00075000 | 2024-06-21 1:02PM EDT | 75.00 | 0.25 | 0.22 | 0.29 | +0.01 | +4.17% | 1 | 49 | 24.81% |
| USO240705P00075500 | 2024-06-21 12:48PM EDT | 75.50 | 0.31 | 0.28 | 0.35 | -0.09 | -22.50% | 1 | 6 | 24.02% |
| USO240705P00076000 | 2024-06-21 3:54PM EDT | 76.00 | 0.39 | 0.35 | 0.43 | +0.06 | +18.18% | 14 | 64 | 23.44% |
| USO240705P00076500 | 2024-06-20 3:56PM EDT | 76.50 | 0.39 | 0.44 | 0.52 | 0.00 | - | 5 | 7 | 22.71% |
| USO240705P00077000 | 2024-06-21 3:26PM EDT | 77.00 | 0.56 | 0.56 | 0.61 | -0.04 | -6.67% | 4 | 74 | 21.63% |
| USO240705P00077500 | 2024-06-20 9:31AM EDT | 77.50 | 0.65 | 0.70 | 0.79 | 0.00 | - | 2 | 4 | 21.85% |
| USO240705P00078000 | 2024-06-21 10:09AM EDT | 78.00 | 0.68 | 0.88 | 0.97 | -0.05 | -6.85% | 50 | 24 | 21.51% |
| USO240705P00078500 | 2024-06-21 3:54PM EDT | 78.50 | 1.14 | 1.09 | 1.18 | +1.14 | - | 7 | 2 | 21.19% |
| USO240705P00079000 | 2024-06-21 2:30PM EDT | 79.00 | 1.36 | 1.34 | 1.43 | +0.12 | +9.68% | 118 | 25 | 21.02% |
| USO240705P00079500 | 2024-06-21 12:24PM EDT | 79.50 | 1.69 | 1.61 | 1.72 | -1.66 | -49.55% | 3 | 2 | 21.00% |
| USO240705P00080000 | 2024-06-21 1:02PM EDT | 80.00 | 2.02 | 1.91 | 2.04 | +0.31 | +18.13% | 10 | 6 | 20.95% |
| USO240705P00082000 | 2024-06-20 11:21AM EDT | 82.00 | 3.07 | 3.40 | 3.65 | +3.07 | - | - | 2 | 22.66% |
© 2024 Yahoo. All rights reserved.