United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240726C00050000 | 2024-06-17 3:25PM EDT | 50.00 | 27.93 | 26.80 | 30.85 | +27.93 | - | - | 4 | 78.91% |
| USO240726C00060000 | 2024-06-12 11:45AM EDT | 60.00 | 16.65 | 16.95 | 20.95 | 0.00 | - | - | 4 | 56.69% |
| USO240726C00066000 | 2024-06-12 9:34AM EDT | 66.00 | 11.23 | 11.00 | 15.05 | 0.00 | - | 3 | 2 | 79.59% |
| USO240726C00069000 | 2024-06-21 11:22AM EDT | 69.00 | 10.59 | 8.10 | 12.00 | +10.59 | - | 2 | 2 | 66.70% |
| USO240726C00070000 | 2024-06-21 1:33PM EDT | 70.00 | 9.16 | 7.15 | 11.10 | -0.64 | -6.53% | 5 | 24 | 63.97% |
| USO240726C00071000 | 2024-06-18 3:17PM EDT | 71.00 | 8.25 | 6.40 | 9.85 | 0.00 | - | 11 | 18 | 56.59% |
| USO240726C00072000 | 2024-06-12 9:32AM EDT | 72.00 | 5.65 | 7.10 | 7.50 | 0.00 | - | 3 | 4 | 33.89% |
| USO240726C00072500 | 2024-06-18 3:51PM EDT | 72.50 | 6.75 | 6.70 | 7.10 | 0.00 | - | 2 | 3 | 33.74% |
| USO240726C00073000 | 2024-06-20 3:16PM EDT | 73.00 | 7.19 | 6.25 | 6.60 | 0.00 | - | 1 | 5 | 32.03% |
| USO240726C00073500 | 2024-06-10 10:45AM EDT | 73.50 | 3.15 | 5.80 | 6.20 | 0.00 | - | 16 | 16 | 31.69% |
| USO240726C00074000 | 2024-06-17 2:15PM EDT | 74.00 | 4.75 | 5.40 | 5.75 | 0.00 | - | 9 | 15 | 30.57% |
| USO240726C00074500 | 2024-06-17 2:15PM EDT | 74.50 | 4.40 | 5.00 | 5.40 | 0.00 | - | 2 | 2 | 30.66% |
| USO240726C00075000 | 2024-06-21 3:26PM EDT | 75.00 | 4.90 | 4.60 | 4.95 | -0.50 | -9.26% | 3 | 18 | 29.40% |
| USO240726C00075500 | 2024-06-14 2:49PM EDT | 75.50 | 2.85 | 4.20 | 4.55 | 0.00 | - | 9 | 9 | 28.64% |
| USO240726C00076000 | 2024-06-18 12:49PM EDT | 76.00 | 3.65 | 3.85 | 4.15 | 0.00 | - | 9 | 94 | 27.76% |
| USO240726C00076500 | 2024-06-21 10:49AM EDT | 76.50 | 4.40 | 3.50 | 3.80 | +0.69 | +18.60% | 15 | 33 | 27.37% |
| USO240726C00077000 | 2024-06-20 11:20AM EDT | 77.00 | 3.75 | 3.15 | 3.40 | 0.00 | - | 5 | 23 | 26.27% |
| USO240726C00077500 | 2024-06-21 12:35PM EDT | 77.50 | 3.06 | 2.84 | 3.10 | -0.35 | -10.26% | 2 | 16 | 26.12% |
| USO240726C00078000 | 2024-06-20 11:16AM EDT | 78.00 | 3.02 | 2.65 | 2.78 | 0.00 | - | 15 | 45 | 25.61% |
| USO240726C00079000 | 2024-06-20 11:56AM EDT | 79.00 | 2.37 | 2.03 | 2.22 | 0.00 | - | 11 | 38 | 24.92% |
| USO240726C00080000 | 2024-06-20 11:09AM EDT | 80.00 | 2.08 | 1.55 | 1.76 | 0.00 | - | 124 | 185 | 24.59% |
| USO240726C00081000 | 2024-06-21 12:44PM EDT | 81.00 | 1.29 | 1.17 | 1.36 | -0.30 | -18.87% | 5 | 55 | 24.20% |
| USO240726C00082000 | 2024-06-21 1:04PM EDT | 82.00 | 0.97 | 0.89 | 1.06 | -0.12 | -11.01% | 20 | 23 | 24.22% |
| USO240726C00083000 | 2024-06-21 2:32PM EDT | 83.00 | 0.75 | 0.67 | 0.82 | -0.06 | -7.41% | 11 | 14 | 24.32% |
| USO240726C00084000 | 2024-06-21 2:32PM EDT | 84.00 | 0.58 | 0.48 | 0.64 | +0.58 | - | 10 | 119 | 24.61% |
| USO240726C00085000 | 2024-06-20 3:14PM EDT | 85.00 | 0.52 | 0.36 | 0.51 | 0.00 | - | 6 | 6 | 25.12% |
| USO240726C00090000 | 2024-06-21 10:23AM EDT | 90.00 | 0.24 | 0.09 | 0.19 | +0.24 | - | 1 | 0 | 28.47% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240726P00065000 | 2024-06-12 9:30AM EDT | 65.00 | 0.27 | 0.04 | 0.25 | 0.00 | - | 1 | 10 | 41.07% |
| USO240726P00066500 | 2024-06-07 12:56PM EDT | 66.50 | 0.62 | 0.07 | 0.25 | 0.00 | - | 4 | 4 | 37.11% |
| USO240726P00067000 | 2024-06-10 12:02PM EDT | 67.00 | 0.44 | 0.08 | 0.25 | 0.00 | - | - | 1 | 35.79% |
| USO240726P00067500 | 2024-06-20 10:59AM EDT | 67.50 | 0.45 | 0.08 | 0.25 | 0.00 | - | 1 | 3 | 34.47% |
| USO240726P00068000 | 2024-06-20 10:28AM EDT | 68.00 | 0.16 | 0.10 | 0.24 | 0.00 | - | 1 | 5 | 32.86% |
| USO240726P00068500 | 2024-06-13 11:23AM EDT | 68.50 | 0.38 | 0.11 | 0.25 | 0.00 | - | 2 | 15 | 31.89% |
| USO240726P00069000 | 2024-06-17 10:04AM EDT | 69.00 | 0.35 | 0.13 | 0.26 | 0.00 | - | 2 | 4 | 30.86% |
| USO240726P00069500 | 2024-06-21 10:16AM EDT | 69.50 | 0.20 | 0.15 | 0.28 | -0.30 | -60.00% | 1 | 3 | 30.13% |
| USO240726P00070000 | 2024-06-17 10:04AM EDT | 70.00 | 0.43 | 0.17 | 0.30 | 0.00 | - | 1 | 31 | 29.30% |
| USO240726P00071000 | 2024-06-18 11:15AM EDT | 71.00 | 0.35 | 0.24 | 0.37 | 0.00 | - | 8 | 2 | 28.22% |
| USO240726P00071500 | 2024-06-14 9:33AM EDT | 71.50 | 0.64 | 0.27 | 0.40 | 0.00 | - | - | 1 | 27.44% |
| USO240726P00072000 | 2024-06-21 12:18PM EDT | 72.00 | 0.40 | 0.36 | 0.46 | +0.06 | +17.65% | 2 | 264 | 27.20% |
| USO240726P00072500 | 2024-06-18 12:39PM EDT | 72.50 | 0.54 | 0.36 | 0.51 | 0.00 | - | 1 | 0 | 26.66% |
| USO240726P00073000 | 2024-06-21 10:30AM EDT | 73.00 | 0.45 | 0.43 | 0.58 | -0.15 | -25.00% | 1 | 258 | 26.32% |
| USO240726P00073500 | 2024-06-21 2:32PM EDT | 73.50 | 0.57 | 0.48 | 0.65 | -1.93 | -77.20% | 1 | 1 | 25.86% |
| USO240726P00074000 | 2024-06-18 3:24PM EDT | 74.00 | 0.69 | 0.55 | 0.71 | 0.00 | - | 10 | 29 | 25.15% |
| USO240726P00074500 | 2024-06-21 2:32PM EDT | 74.50 | 0.69 | 0.65 | 0.81 | +0.69 | - | 1 | 0 | 24.88% |
| USO240726P00075000 | 2024-06-21 3:26PM EDT | 75.00 | 0.86 | 0.75 | 0.91 | +0.05 | +6.17% | 14 | 166 | 24.46% |
| USO240726P00075500 | 2024-06-21 12:35PM EDT | 75.50 | 0.94 | 0.84 | 1.03 | +0.09 | +10.59% | 1 | 3 | 24.15% |
| USO240726P00076000 | 2024-06-21 10:16AM EDT | 76.00 | 0.89 | 0.97 | 1.13 | +0.02 | +2.30% | 1 | 134 | 23.44% |
| USO240726P00076500 | 2024-06-18 10:43AM EDT | 76.50 | 1.32 | 1.12 | 1.29 | 0.00 | - | 1 | 27 | 23.29% |
| USO240726P00077000 | 2024-06-21 2:25PM EDT | 77.00 | 1.36 | 1.28 | 1.45 | +0.13 | +10.57% | 2 | 7 | 22.97% |
| USO240726P00077500 | 2024-06-20 3:19PM EDT | 77.50 | 1.30 | 1.46 | 1.64 | 0.00 | - | 10 | 30 | 22.80% |
| USO240726P00078000 | 2024-06-20 12:41PM EDT | 78.00 | 1.63 | 1.63 | 1.83 | 0.00 | - | 1 | 12 | 22.44% |
| USO240726P00079000 | 2024-06-21 11:18AM EDT | 79.00 | 2.05 | 2.10 | 2.29 | +0.06 | +3.02% | 2 | 6 | 22.00% |
| USO240726P00080000 | 2024-06-21 11:36AM EDT | 80.00 | 2.45 | 2.61 | 2.84 | +2.45 | - | 1 | 0 | 21.70% |
| USO240726P00081000 | 2024-06-21 11:05AM EDT | 81.00 | 2.92 | 3.20 | 3.50 | +2.92 | - | 5 | 5 | 21.83% |
| USO240726P00082000 | 2024-06-21 2:25PM EDT | 82.00 | 4.07 | 3.85 | 4.20 | +4.07 | - | 2 | 16 | 21.66% |
© 2024 Yahoo. All rights reserved.