United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240719C00035000 | 2024-04-26 10:37AM EDT | 35.00 | 45.32 | 44.15 | 46.15 | +1.77 | +4.06% | 4 | 31 | 112.99% |
| USO240719C00040000 | 2024-02-27 4:12PM EDT | 40.00 | 34.40 | 37.00 | 41.00 | 0.00 | - | 3 | 4 | 92.38% |
| USO240719C00045000 | 2024-04-05 2:31PM EDT | 45.00 | 37.82 | 34.35 | 37.05 | 0.00 | - | 1 | 2 | 68.70% |
| USO240719C00050000 | 2024-04-17 11:56AM EDT | 50.00 | 30.00 | 29.85 | 32.20 | 0.00 | - | 6 | 30 | 67.29% |
| USO240719C00051000 | 2023-12-18 12:00PM EDT | 51.00 | 20.13 | 18.35 | 20.40 | 0.00 | - | 1 | 1 | 0.00% |
| USO240719C00052000 | 2024-01-03 4:47PM EDT | 52.00 | 18.10 | 15.90 | 19.10 | 0.00 | - | 1 | 1 | 0.00% |
| USO240719C00054000 | 2024-01-12 11:45AM EDT | 54.00 | 17.00 | 17.15 | 20.65 | 0.00 | - | 1 | 1 | 0.00% |
| USO240719C00055000 | 2024-04-18 11:31AM EDT | 55.00 | 24.43 | 24.00 | 27.00 | 0.00 | - | 2 | 17 | 72.66% |
| USO240719C00057000 | 2024-03-26 12:28PM EDT | 57.00 | 21.62 | 23.60 | 25.05 | 0.00 | - | 1 | 1 | 57.30% |
| USO240719C00058000 | 2024-01-17 3:08PM EDT | 58.00 | 13.10 | 16.65 | 17.70 | 0.00 | - | 1 | 1 | 0.00% |
| USO240719C00059000 | 2024-04-03 10:01AM EDT | 59.00 | 23.35 | 21.50 | 23.80 | 0.00 | - | 1 | 2 | 57.76% |
| USO240719C00060000 | 2024-04-24 1:02PM EDT | 60.00 | 20.00 | 20.55 | 21.50 | 0.00 | - | 1 | 426 | 53.27% |
| USO240719C00061000 | 2023-11-30 10:37AM EDT | 61.00 | 16.51 | 10.15 | 10.90 | 0.00 | - | - | 4 | 0.00% |
| USO240719C00062000 | 2024-04-09 11:57AM EDT | 62.00 | 20.30 | 18.60 | 21.00 | 0.00 | - | 35 | 42 | 52.76% |
| USO240719C00063000 | 2024-03-18 3:01PM EDT | 63.00 | 16.50 | 16.75 | 19.00 | 0.00 | - | 2 | 22 | 52.86% |
| USO240719C00064000 | 2024-03-07 3:27PM EDT | 64.00 | 12.45 | 17.15 | 21.90 | 0.00 | - | 10 | 22 | 66.20% |
| USO240719C00065000 | 2024-04-26 3:19PM EDT | 65.00 | 16.17 | 15.90 | 17.00 | +0.77 | +5.00% | 1 | 191 | 48.15% |
| USO240719C00066000 | 2024-04-19 10:53AM EDT | 66.00 | 14.35 | 15.00 | 16.90 | 0.00 | - | 3 | 26 | 54.91% |
| USO240719C00067000 | 2024-04-15 3:27PM EDT | 67.00 | 15.85 | 13.85 | 14.75 | 0.00 | - | 1 | 88 | 40.80% |
| USO240719C00068000 | 2024-04-19 1:57PM EDT | 68.00 | 12.68 | 13.25 | 13.75 | 0.00 | - | 10 | 123 | 38.57% |
| USO240719C00069000 | 2024-04-17 3:00PM EDT | 69.00 | 11.65 | 12.20 | 12.90 | 0.00 | - | 5 | 238 | 37.87% |
| USO240719C00070000 | 2024-04-26 3:29PM EDT | 70.00 | 11.45 | 11.55 | 12.05 | +0.85 | +8.02% | 5 | 479 | 37.04% |
| USO240719C00071000 | 2024-04-23 12:00PM EDT | 71.00 | 10.38 | 10.60 | 11.15 | 0.00 | - | 2 | 911 | 35.62% |
| USO240719C00072000 | 2024-04-24 10:42AM EDT | 72.00 | 9.95 | 9.90 | 10.35 | 0.00 | - | 4 | 1,798 | 34.99% |
| USO240719C00073000 | 2024-04-24 10:43AM EDT | 73.00 | 8.90 | 9.10 | 9.50 | 0.00 | - | 2 | 221 | 33.79% |
| USO240719C00074000 | 2024-04-25 3:36PM EDT | 74.00 | 8.65 | 8.35 | 8.70 | 0.00 | - | 1 | 173 | 32.87% |
| USO240719C00075000 | 2024-04-25 3:46PM EDT | 75.00 | 8.10 | 7.60 | 8.00 | +0.25 | +3.18% | 1 | 745 | 32.54% |
| USO240719C00076000 | 2024-04-23 3:13PM EDT | 76.00 | 6.85 | 6.90 | 7.30 | 0.00 | - | 1 | 54 | 32.03% |
| USO240719C00077000 | 2024-04-26 3:10PM EDT | 77.00 | 6.45 | 6.25 | 6.60 | +0.70 | +12.17% | 1 | 76 | 31.31% |
| USO240719C00078000 | 2024-04-26 11:26AM EDT | 78.00 | 5.95 | 5.60 | 5.90 | +0.10 | +1.71% | 48 | 284 | 30.42% |
| USO240719C00079000 | 2024-04-26 3:49PM EDT | 79.00 | 5.17 | 5.00 | 5.30 | -0.13 | -2.45% | 1 | 296 | 29.99% |
| USO240719C00080000 | 2024-04-26 12:46PM EDT | 80.00 | 4.60 | 4.45 | 4.75 | +0.60 | +15.00% | 105 | 860 | 29.68% |
| USO240719C00081000 | 2024-04-26 3:21PM EDT | 81.00 | 4.12 | 3.90 | 4.25 | -0.13 | -3.06% | 82 | 168 | 29.47% |
| USO240719C00082000 | 2024-04-26 3:19PM EDT | 82.00 | 3.67 | 3.45 | 3.75 | -0.01 | -0.27% | 1 | 491 | 29.04% |
| USO240719C00083000 | 2024-04-26 12:27PM EDT | 83.00 | 3.35 | 3.05 | 3.30 | 0.00 | - | 10 | 521 | 28.70% |
| USO240719C00084000 | 2024-04-25 1:55PM EDT | 84.00 | 2.58 | 2.67 | 2.94 | 0.00 | - | 13 | 140 | 28.74% |
| USO240719C00085000 | 2024-04-26 3:59PM EDT | 85.00 | 2.51 | 2.38 | 2.58 | +0.21 | +9.13% | 33 | 2,685 | 28.55% |
| USO240719C00086000 | 2024-04-22 11:36AM EDT | 86.00 | 1.98 | 2.04 | 2.25 | 0.00 | - | 1 | 43 | 28.36% |
| USO240719C00087000 | 2024-04-23 12:29PM EDT | 87.00 | 1.85 | 1.80 | 2.01 | 0.00 | - | 1 | 47 | 28.60% |
| USO240719C00088000 | 2024-04-23 9:34AM EDT | 88.00 | 1.35 | 1.56 | 1.77 | 0.00 | - | 10 | 1,114 | 28.65% |
| USO240719C00089000 | 2024-04-18 12:44PM EDT | 89.00 | 1.92 | 1.36 | 1.56 | 0.00 | - | 1 | 107 | 28.74% |
| USO240719C00090000 | 2024-04-26 3:59PM EDT | 90.00 | 1.24 | 1.18 | 1.36 | +0.02 | +1.64% | 24 | 2,847 | 28.72% |
| USO240719C00091000 | 2024-04-25 1:28PM EDT | 91.00 | 0.97 | 1.04 | 1.20 | 0.00 | - | 3 | 43 | 28.88% |
| USO240719C00092000 | 2024-04-22 1:30PM EDT | 92.00 | 0.91 | 0.88 | 1.04 | 0.00 | - | 4 | 45 | 28.86% |
| USO240719C00093000 | 2024-04-24 11:48AM EDT | 93.00 | 0.85 | 0.76 | 0.91 | 0.00 | - | 3 | 3,739 | 28.96% |
| USO240719C00094000 | 2024-04-23 3:55PM EDT | 94.00 | 0.79 | 0.67 | 0.79 | 0.00 | - | 3 | 128 | 29.00% |
| USO240719C00095000 | 2024-04-26 1:08PM EDT | 95.00 | 0.71 | 0.57 | 0.70 | +0.04 | +5.97% | 4 | 1,590 | 29.22% |
| USO240719C00096000 | 2024-04-24 10:06AM EDT | 96.00 | 0.55 | 0.51 | 0.62 | 0.00 | - | 1 | 48 | 29.47% |
| USO240719C00097000 | 2024-04-23 3:09PM EDT | 97.00 | 0.57 | 0.45 | 0.56 | 0.00 | - | 2 | 74 | 29.83% |
| USO240719C00100000 | 2024-04-26 3:41PM EDT | 100.00 | 0.43 | 0.32 | 0.43 | +0.03 | +7.50% | 36 | 475 | 31.18% |
| USO240719C00105000 | 2024-04-25 1:32PM EDT | 105.00 | 0.28 | 0.19 | 0.30 | 0.00 | - | 100 | 894 | 33.59% |
| USO240719C00110000 | 2024-04-26 10:51AM EDT | 110.00 | 0.23 | 0.15 | 0.29 | -0.10 | -30.30% | 25 | 54 | 37.79% |
| USO240719C00115000 | 2024-04-24 2:35PM EDT | 115.00 | 0.15 | 0.13 | 0.18 | 0.00 | - | 17 | 40 | 38.57% |
| USO240719C00120000 | 2024-04-26 12:44PM EDT | 120.00 | 0.15 | 0.11 | 0.25 | -0.04 | -21.05% | 3 | 184 | 44.63% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240719P00035000 | 2024-02-08 10:30AM EDT | 35.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 1 | 62 | 82.23% |
| USO240719P00040000 | 2024-04-11 1:24PM EDT | 40.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 18 | 69.73% |
| USO240719P00045000 | 2024-04-23 2:38PM EDT | 45.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 3 | 172 | 58.98% |
| USO240719P00050000 | 2024-04-17 2:10PM EDT | 50.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 1,483 | 53.32% |
| USO240719P00051000 | 2024-04-12 12:05PM EDT | 51.00 | 0.15 | 0.02 | 0.25 | 0.00 | - | 2 | 70 | 53.52% |
| USO240719P00052000 | 2024-03-18 11:59AM EDT | 52.00 | 0.22 | 0.07 | 0.25 | 0.00 | - | 6 | 141 | 51.56% |
| USO240719P00053000 | 2024-04-12 12:46PM EDT | 53.00 | 0.15 | 0.03 | 0.25 | 0.00 | - | 1 | 38 | 49.61% |
| USO240719P00054000 | 2024-04-03 10:14AM EDT | 54.00 | 0.15 | 0.04 | 0.25 | 0.00 | - | 2 | 1,255 | 47.75% |
| USO240719P00055000 | 2024-04-26 3:17PM EDT | 55.00 | 0.13 | 0.05 | 0.17 | -0.01 | -7.14% | 13 | 396 | 42.77% |
| USO240719P00056000 | 2024-04-12 11:47AM EDT | 56.00 | 0.17 | 0.06 | 0.25 | 0.00 | - | 1 | 122 | 43.99% |
| USO240719P00057000 | 2024-04-24 11:39AM EDT | 57.00 | 0.20 | 0.08 | 0.25 | 0.00 | - | 4 | 90 | 42.19% |
| USO240719P00058000 | 2024-04-15 9:44AM EDT | 58.00 | 0.19 | 0.09 | 0.25 | 0.00 | - | 1 | 85 | 40.38% |
| USO240719P00059000 | 2024-03-26 11:43AM EDT | 59.00 | 0.39 | 0.13 | 0.26 | 0.00 | - | 1 | 24 | 38.92% |
| USO240719P00060000 | 2024-04-22 9:32AM EDT | 60.00 | 0.32 | 0.13 | 0.27 | 0.00 | - | 1 | 4,498 | 37.45% |
| USO240719P00061000 | 2024-04-09 9:57AM EDT | 61.00 | 0.26 | 0.15 | 0.31 | 0.00 | - | 1 | 321 | 36.77% |
| USO240719P00062000 | 2024-04-25 9:55AM EDT | 62.00 | 0.34 | 0.18 | 0.34 | 0.00 | - | 1 | 938 | 35.69% |
| USO240719P00063000 | 2024-04-25 9:55AM EDT | 63.00 | 0.45 | 0.20 | 0.31 | 0.00 | - | 4 | 118 | 33.20% |
| USO240719P00064000 | 2024-04-26 12:30PM EDT | 64.00 | 0.34 | 0.24 | 0.36 | -0.07 | -17.07% | 1 | 117 | 32.57% |
| USO240719P00065000 | 2024-04-26 11:46AM EDT | 65.00 | 0.40 | 0.31 | 0.41 | -0.08 | -16.67% | 17 | 14,040 | 31.79% |
| USO240719P00066000 | 2024-04-19 9:37AM EDT | 66.00 | 0.78 | 0.35 | 0.47 | 0.00 | - | 1 | 49 | 31.08% |
| USO240719P00067000 | 2024-04-26 3:19PM EDT | 67.00 | 0.47 | 0.42 | 0.54 | -0.14 | -22.95% | 12 | 27 | 30.37% |
| USO240719P00068000 | 2024-04-23 1:26PM EDT | 68.00 | 0.75 | 0.50 | 0.64 | 0.00 | - | 1 | 179 | 29.98% |
| USO240719P00069000 | 2024-04-25 9:43AM EDT | 69.00 | 0.82 | 0.61 | 0.74 | 0.00 | - | 3 | 1,313 | 29.35% |
| USO240719P00070000 | 2024-04-26 2:43PM EDT | 70.00 | 0.80 | 0.73 | 0.85 | -0.16 | -16.67% | 11 | 3,303 | 28.69% |
| USO240719P00071000 | 2024-04-26 12:30PM EDT | 71.00 | 0.98 | 0.87 | 0.98 | -0.21 | -17.65% | 1 | 53 | 28.08% |
| USO240719P00072000 | 2024-04-23 3:09PM EDT | 72.00 | 1.27 | 1.04 | 1.15 | 0.00 | - | 3 | 71 | 27.69% |
| USO240719P00073000 | 2024-04-26 12:37PM EDT | 73.00 | 1.29 | 1.23 | 1.40 | -0.27 | -17.31% | 2 | 1,090 | 27.78% |
| USO240719P00074000 | 2024-04-24 3:19PM EDT | 74.00 | 1.79 | 1.47 | 1.61 | 0.00 | - | 10 | 84 | 27.27% |
| USO240719P00075000 | 2024-04-25 10:38AM EDT | 75.00 | 2.24 | 1.72 | 1.88 | 0.00 | - | 3 | 422 | 27.01% |
| USO240719P00076000 | 2024-04-24 9:44AM EDT | 76.00 | 2.33 | 1.99 | 2.18 | 0.00 | - | 1 | 42 | 26.73% |
| USO240719P00077000 | 2024-04-26 2:21PM EDT | 77.00 | 2.39 | 2.31 | 2.49 | +0.03 | +1.27% | 5 | 97 | 26.29% |
| USO240719P00078000 | 2024-04-26 10:57AM EDT | 78.00 | 2.79 | 2.66 | 2.84 | -0.31 | -10.00% | 1 | 198 | 25.88% |
| USO240719P00079000 | 2024-04-25 10:38AM EDT | 79.00 | 2.90 | 3.05 | 3.25 | -0.92 | -24.08% | 1 | 135 | 25.64% |
| USO240719P00080000 | 2024-04-26 2:43PM EDT | 80.00 | 3.58 | 3.50 | 3.70 | -0.61 | -14.56% | 1 | 174 | 25.38% |
| USO240719P00081000 | 2024-04-26 1:14PM EDT | 81.00 | 4.01 | 3.95 | 4.20 | -1.22 | -23.33% | 1 | 43 | 25.20% |
| USO240719P00082000 | 2024-04-23 12:07PM EDT | 82.00 | 5.20 | 4.45 | 4.75 | 0.00 | - | 4 | 64 | 25.07% |
| USO240719P00083000 | 2024-04-18 12:05PM EDT | 83.00 | 6.65 | 5.05 | 5.35 | 0.00 | - | 19 | 45 | 25.01% |
| USO240719P00084000 | 2024-04-25 9:30AM EDT | 84.00 | 6.30 | 5.65 | 5.95 | 0.00 | - | 5 | 18 | 24.70% |
| USO240719P00085000 | 2024-04-25 1:55PM EDT | 85.00 | 6.75 | 6.35 | 6.60 | 0.00 | - | 4 | 17 | 24.45% |
| USO240719P00086000 | 2024-04-24 10:05AM EDT | 86.00 | 7.76 | 7.05 | 7.35 | 0.00 | - | 2 | 2 | 24.67% |
| USO240719P00087000 | 2024-04-17 3:19PM EDT | 87.00 | 9.67 | 7.75 | 8.10 | 0.00 | - | 2 | 4 | 24.67% |
| USO240719P00088000 | 2024-04-17 3:19PM EDT | 88.00 | 10.54 | 8.55 | 8.85 | 0.00 | - | 1 | 2 | 24.41% |
| USO240719P00090000 | 2024-04-15 11:38AM EDT | 90.00 | 10.70 | 10.10 | 10.55 | 0.00 | - | 2 | 30 | 24.94% |
| USO240719P00093000 | 2024-03-06 11:10AM EDT | 93.00 | 18.05 | 11.35 | 12.00 | 0.00 | - | 4 | 4 | 0.00% |
| USO240719P00105000 | 2024-04-15 10:35AM EDT | 105.00 | 24.95 | 24.30 | 25.95 | 0.00 | - | - | 2 | 48.66% |
© 2024 Yahoo. All rights reserved.