United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240816C00060000 | 2024-06-28 3:27PM EDT | 60.00 | 19.80 | 17.75 | 21.85 | +0.65 | +3.39% | 5 | 10 | 88.04% |
| USO240816C00070000 | 2024-06-24 12:53PM EDT | 70.00 | 10.47 | 8.15 | 12.20 | 0.00 | - | 1 | 17 | 58.15% |
| USO240816C00071000 | 2024-06-20 10:18AM EDT | 71.00 | 9.20 | 9.15 | 9.55 | 0.00 | - | - | 5 | 35.03% |
| USO240816C00072000 | 2024-06-26 9:39AM EDT | 72.00 | 7.75 | 8.25 | 8.70 | 0.00 | - | 10 | 17 | 34.18% |
| USO240816C00073000 | 2024-06-26 10:39AM EDT | 73.00 | 6.95 | 7.40 | 7.85 | 0.00 | - | 2 | 15 | 33.06% |
| USO240816C00074000 | 2024-06-25 1:50PM EDT | 74.00 | 6.36 | 6.60 | 7.00 | 0.00 | - | 11 | 41 | 31.71% |
| USO240816C00075000 | 2024-06-28 2:56PM EDT | 75.00 | 5.80 | 5.80 | 6.05 | -0.40 | -6.45% | 5 | 60 | 29.10% |
| USO240816C00076000 | 2024-06-28 12:15PM EDT | 76.00 | 5.30 | 5.05 | 5.30 | -0.02 | -0.38% | 4 | 31 | 28.35% |
| USO240816C00077000 | 2024-06-28 3:36PM EDT | 77.00 | 4.50 | 4.35 | 4.55 | -0.35 | -7.22% | 6 | 260 | 27.22% |
| USO240816C00078000 | 2024-06-28 3:30PM EDT | 78.00 | 3.77 | 3.75 | 3.95 | -0.08 | -2.08% | 8 | 179 | 27.11% |
| USO240816C00079000 | 2024-06-28 3:22PM EDT | 79.00 | 3.20 | 3.20 | 3.40 | -0.40 | -11.11% | 5 | 568 | 27.00% |
| USO240816C00080000 | 2024-06-28 3:58PM EDT | 80.00 | 2.77 | 2.69 | 2.85 | -0.22 | -7.36% | 150 | 437 | 26.43% |
| USO240816C00081000 | 2024-06-28 3:47PM EDT | 81.00 | 2.29 | 2.24 | 2.38 | -0.08 | -3.38% | 10 | 18 | 26.12% |
| USO240816C00082000 | 2024-06-28 3:47PM EDT | 82.00 | 1.91 | 1.85 | 1.99 | -0.21 | -9.91% | 11 | 34 | 26.05% |
| USO240816C00083000 | 2024-06-28 12:02PM EDT | 83.00 | 1.58 | 1.51 | 1.63 | -0.13 | -7.60% | 11 | 119 | 25.82% |
| USO240816C00084000 | 2024-06-27 3:15PM EDT | 84.00 | 1.40 | 1.22 | 1.35 | 0.00 | - | 53 | 90 | 25.90% |
| USO240816C00085000 | 2024-06-28 3:58PM EDT | 85.00 | 1.10 | 1.01 | 1.11 | 0.00 | - | 20 | 327 | 25.98% |
| USO240816C00086000 | 2024-06-28 2:07PM EDT | 86.00 | 0.86 | 0.84 | 0.95 | -0.09 | -9.47% | 2 | 17 | 26.56% |
| USO240816C00087000 | 2024-06-28 3:06PM EDT | 87.00 | 0.69 | 0.67 | 0.78 | +0.04 | +6.15% | 7 | 30 | 26.69% |
| USO240816C00090000 | 2024-06-28 2:07PM EDT | 90.00 | 0.41 | 0.37 | 0.46 | -0.01 | -2.38% | 4 | 223 | 27.81% |
| USO240816C00095000 | 2024-06-27 1:23PM EDT | 95.00 | 0.20 | 0.16 | 0.24 | 0.00 | - | 1 | 78 | 30.96% |
| USO240816C00100000 | 2024-06-20 9:30AM EDT | 100.00 | 0.12 | 0.12 | 0.23 | 0.00 | - | - | 10 | 37.40% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240816P00055000 | 2024-06-18 11:01AM EDT | 55.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 10 | 52.54% |
| USO240816P00060000 | 2024-06-26 11:14AM EDT | 60.00 | 0.12 | 0.02 | 0.25 | 0.00 | - | 1 | 14 | 47.46% |
| USO240816P00065000 | 2024-06-28 3:12PM EDT | 65.00 | 0.15 | 0.10 | 0.20 | -0.06 | -28.57% | 2 | 61 | 34.47% |
| USO240816P00068000 | 2024-06-26 1:13PM EDT | 68.00 | 0.33 | 0.19 | 0.27 | 0.00 | - | 10 | 60 | 30.18% |
| USO240816P00069000 | 2024-06-28 2:18PM EDT | 69.00 | 0.27 | 0.24 | 0.33 | -0.17 | -38.64% | 2 | 28 | 29.40% |
| USO240816P00070000 | 2024-06-28 3:12PM EDT | 70.00 | 0.35 | 0.28 | 0.40 | -0.02 | -5.41% | 1,018 | 1,420 | 28.57% |
| USO240816P00071000 | 2024-06-28 1:57PM EDT | 71.00 | 0.43 | 0.37 | 0.47 | -0.05 | -10.42% | 1 | 63 | 27.49% |
| USO240816P00072000 | 2024-06-28 10:14AM EDT | 72.00 | 0.56 | 0.47 | 0.58 | +0.04 | +7.69% | 6 | 315 | 26.86% |
| USO240816P00073000 | 2024-06-28 3:06PM EDT | 73.00 | 0.62 | 0.60 | 0.70 | -0.04 | -6.06% | 17 | 248 | 26.00% |
| USO240816P00075000 | 2024-06-28 11:39AM EDT | 75.00 | 1.07 | 0.95 | 1.08 | +0.10 | +10.31% | 10 | 279 | 25.03% |
| USO240816P00076000 | 2024-06-28 2:05PM EDT | 76.00 | 1.29 | 1.20 | 1.33 | +0.10 | +8.40% | 6 | 20 | 24.56% |
| USO240816P00077000 | 2024-06-28 3:17PM EDT | 77.00 | 1.65 | 1.49 | 1.64 | +0.19 | +13.01% | 12 | 50 | 24.22% |
| USO240816P00078000 | 2024-06-28 3:07PM EDT | 78.00 | 1.95 | 1.85 | 1.99 | +0.15 | +8.33% | 89 | 210 | 23.79% |
| USO240816P00079000 | 2024-06-28 3:45PM EDT | 79.00 | 2.35 | 2.29 | 2.41 | +0.16 | +7.31% | 59 | 46 | 23.50% |
| USO240816P00080000 | 2024-06-28 11:39AM EDT | 80.00 | 2.82 | 2.75 | 2.90 | +0.19 | +7.22% | 14 | 119 | 23.32% |
| USO240816P00081000 | 2024-06-27 3:42PM EDT | 81.00 | 3.17 | 3.30 | 3.50 | 0.00 | - | 1 | 111 | 23.58% |
| USO240816P00082000 | 2024-06-24 9:51AM EDT | 82.00 | 4.30 | 3.90 | 4.10 | 0.00 | - | 1 | 2 | 23.34% |
| USO240816P00084000 | 2024-06-18 3:07PM EDT | 84.00 | 5.81 | 5.25 | 5.60 | 0.00 | - | - | 5 | 24.29% |
© 2024 Yahoo. All rights reserved.