United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO241018C00060000 | 2024-04-17 1:55PM EDT | 60.00 | 21.02 | 21.80 | 23.75 | 0.00 | - | 7 | 1 | 55.23% |
| USO241018C00061000 | 2024-04-12 10:32AM EDT | 61.00 | 24.00 | 20.95 | 22.70 | 0.00 | - | 1 | 1 | 52.87% |
| USO241018C00062000 | 2024-04-12 10:32AM EDT | 62.00 | 23.12 | 20.05 | 20.75 | 0.00 | - | 1 | 2 | 44.14% |
| USO241018C00065000 | 2024-04-15 10:31AM EDT | 65.00 | 17.93 | 17.45 | 18.00 | 0.00 | - | 2 | 11 | 40.49% |
| USO241018C00068000 | 2024-04-15 11:00AM EDT | 68.00 | 15.70 | 14.95 | 15.50 | 0.00 | - | - | 1 | 38.18% |
| USO241018C00069000 | 2024-04-08 9:51AM EDT | 69.00 | 16.19 | 14.15 | 14.70 | 0.00 | - | - | 2 | 37.49% |
| USO241018C00070000 | 2024-04-18 9:41AM EDT | 70.00 | 13.06 | 13.40 | 13.90 | 0.00 | - | 5 | 5 | 36.74% |
| USO241018C00072000 | 2024-04-23 3:54PM EDT | 72.00 | 11.85 | 11.90 | 12.35 | 0.00 | - | 20 | 20 | 35.33% |
| USO241018C00073000 | 2024-04-26 3:25PM EDT | 73.00 | 11.35 | 11.15 | 11.65 | -0.05 | -0.44% | 4 | 33 | 34.90% |
| USO241018C00074000 | 2024-04-23 10:21AM EDT | 74.00 | 9.80 | 10.50 | 10.90 | 0.00 | - | - | 1 | 34.14% |
| USO241018C00075000 | 2024-04-24 9:56AM EDT | 75.00 | 9.70 | 9.85 | 10.25 | 0.00 | - | 1 | 48 | 33.80% |
| USO241018C00076000 | 2024-04-23 11:47AM EDT | 76.00 | 8.94 | 9.20 | 9.55 | 0.00 | - | 1 | 8 | 33.13% |
| USO241018C00077000 | 2024-04-22 9:37AM EDT | 77.00 | 7.20 | 8.60 | 8.95 | 0.00 | - | 2 | 15 | 32.85% |
| USO241018C00078000 | 2024-04-26 10:42AM EDT | 78.00 | 8.10 | 8.00 | 8.30 | +0.13 | +1.63% | 15 | 18 | 32.24% |
| USO241018C00079000 | 2024-04-26 3:52PM EDT | 79.00 | 7.60 | 7.40 | 7.75 | +0.25 | +3.40% | 1 | 110 | 32.01% |
| USO241018C00080000 | 2024-04-26 12:56PM EDT | 80.00 | 7.19 | 7.00 | 7.20 | +0.82 | +12.87% | 5 | 114 | 31.67% |
| USO241018C00081000 | 2024-04-22 1:41PM EDT | 81.00 | 5.90 | 6.40 | 6.70 | 0.00 | - | 2 | 33 | 31.46% |
| USO241018C00082000 | 2024-04-25 10:26AM EDT | 82.00 | 5.52 | 5.95 | 6.20 | 0.00 | - | 1 | 32 | 31.15% |
| USO241018C00083000 | 2024-04-25 10:45AM EDT | 83.00 | 5.07 | 5.50 | 5.75 | 0.00 | - | 10 | 34 | 30.97% |
| USO241018C00084000 | 2024-04-12 10:47AM EDT | 84.00 | 7.15 | 5.05 | 5.30 | 0.00 | - | 2 | 5 | 30.70% |
| USO241018C00085000 | 2024-04-26 10:35AM EDT | 85.00 | 4.90 | 4.65 | 4.90 | +0.10 | +2.08% | 11 | 302 | 30.54% |
| USO241018C00090000 | 2024-04-26 10:35AM EDT | 90.00 | 3.18 | 3.05 | 3.25 | +0.18 | +6.00% | 6 | 107 | 29.98% |
| USO241018C00095000 | 2024-04-26 12:56PM EDT | 95.00 | 2.19 | 1.99 | 2.21 | +0.28 | +14.66% | 5 | 221 | 30.27% |
| USO241018C00100000 | 2024-04-26 12:33PM EDT | 100.00 | 1.50 | 1.36 | 1.51 | +0.16 | +11.94% | 1 | 146 | 30.74% |
| USO241018C00105000 | 2024-04-19 3:29PM EDT | 105.00 | 1.20 | 0.96 | 1.07 | 0.00 | - | 2 | 49 | 31.54% |
| USO241018C00110000 | 2024-04-19 9:50AM EDT | 110.00 | 0.86 | 0.70 | 0.85 | 0.00 | - | 5 | 65 | 33.15% |
| USO241018C00115000 | 2024-04-26 10:55AM EDT | 115.00 | 0.59 | 0.58 | 0.62 | -0.16 | -21.33% | 6 | 1,630 | 33.89% |
| USO241018C00120000 | 2024-04-26 11:38AM EDT | 120.00 | 0.46 | 0.41 | 0.46 | 0.00 | - | 4 | 1,460 | 34.62% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO241018P00045000 | 2024-03-22 11:11AM EDT | 45.00 | 0.25 | 0.12 | 0.28 | 0.00 | - | 1 | 51 | 46.73% |
| USO241018P00050000 | 2024-04-17 12:28PM EDT | 50.00 | 0.35 | 0.17 | 0.41 | 0.00 | - | 3 | 119 | 42.38% |
| USO241018P00055000 | 2024-04-23 11:25AM EDT | 55.00 | 0.48 | 0.42 | 0.62 | 0.00 | - | 16 | 65 | 38.62% |
| USO241018P00060000 | 2024-04-23 9:37AM EDT | 60.00 | 0.85 | 0.75 | 0.87 | 0.00 | - | 5 | 13 | 34.39% |
| USO241018P00061000 | 2024-04-25 2:45PM EDT | 61.00 | 0.78 | 0.83 | 0.97 | 0.00 | - | 3 | 89 | 33.96% |
| USO241018P00062000 | 2024-04-17 11:38AM EDT | 62.00 | 1.16 | 0.92 | 1.08 | 0.00 | - | 2 | 10 | 33.55% |
| USO241018P00063000 | 2024-04-19 2:54PM EDT | 63.00 | 1.32 | 1.00 | 1.17 | 0.00 | - | 6 | 5 | 32.86% |
| USO241018P00064000 | 2024-04-16 1:00PM EDT | 64.00 | 1.29 | 1.12 | 1.27 | 0.00 | - | 2 | 14 | 32.20% |
| USO241018P00065000 | 2024-04-22 10:08AM EDT | 65.00 | 1.54 | 1.24 | 1.38 | 0.00 | - | 1 | 23 | 31.56% |
| USO241018P00066000 | 2024-04-25 1:51PM EDT | 66.00 | 1.50 | 1.37 | 1.52 | 0.00 | - | 1 | 11 | 31.07% |
| USO241018P00067000 | 2024-04-22 10:54AM EDT | 67.00 | 1.89 | 1.51 | 1.67 | 0.00 | - | 1 | 1 | 30.58% |
| USO241018P00068000 | 2024-04-22 11:06AM EDT | 68.00 | 2.11 | 1.67 | 1.83 | 0.00 | - | 1 | 66 | 30.07% |
| USO241018P00069000 | 2024-04-24 9:37AM EDT | 69.00 | 1.84 | 1.84 | 2.02 | 0.00 | - | 30 | 36 | 29.66% |
| USO241018P00070000 | 2024-04-22 11:46AM EDT | 70.00 | 2.54 | 2.04 | 2.20 | 0.00 | - | 2 | 33 | 29.09% |
| USO241018P00071000 | 2024-03-25 12:00PM EDT | 71.00 | 3.30 | 2.45 | 2.63 | 0.00 | - | 5 | 21 | 29.90% |
| USO241018P00072000 | 2024-04-15 2:47PM EDT | 72.00 | 2.67 | 2.49 | 2.66 | 0.00 | - | 2 | 14 | 28.28% |
| USO241018P00073000 | 2024-04-19 10:47AM EDT | 73.00 | 3.57 | 2.75 | 2.90 | 0.00 | - | 10 | 19 | 27.77% |
| USO241018P00074000 | 2024-04-01 11:22AM EDT | 74.00 | 3.30 | 3.00 | 3.25 | 0.00 | - | 3 | 20 | 27.75% |
| USO241018P00075000 | 2024-04-17 12:31PM EDT | 75.00 | 4.40 | 3.40 | 3.50 | 0.00 | - | 7 | 26 | 27.09% |
| USO241018P00076000 | 2024-04-19 12:13PM EDT | 76.00 | 4.70 | 3.70 | 3.85 | 0.00 | - | 3 | 16 | 26.82% |
| USO241018P00077000 | 2024-03-28 1:33PM EDT | 77.00 | 5.00 | 4.05 | 4.20 | 0.00 | - | 4 | 4 | 26.44% |
| USO241018P00078000 | 2024-04-10 1:14PM EDT | 78.00 | 4.65 | 4.45 | 4.55 | 0.00 | - | 3 | 4 | 25.94% |
| USO241018P00079000 | 2024-04-22 2:18PM EDT | 79.00 | 5.90 | 4.80 | 5.00 | 0.00 | - | 1 | 22 | 25.79% |
| USO241018P00080000 | 2024-04-26 3:26PM EDT | 80.00 | 5.40 | 5.30 | 5.45 | -0.05 | -0.92% | 22 | 5 | 25.51% |
| USO241018P00081000 | 2024-04-17 11:41AM EDT | 81.00 | 6.65 | 5.80 | 5.95 | 0.00 | - | 8 | 9 | 25.34% |
| USO241018P00082000 | 2024-04-24 1:58PM EDT | 82.00 | 7.10 | 6.20 | 6.45 | 0.00 | - | 3 | 23 | 25.05% |
| USO241018P00083000 | 2024-04-17 9:52AM EDT | 83.00 | 7.55 | 6.75 | 7.00 | 0.00 | - | 7 | 15 | 24.85% |
| USO241018P00085000 | 2024-04-08 1:11PM EDT | 85.00 | 7.80 | 7.90 | 8.15 | 0.00 | - | - | 17 | 24.31% |
| USO241018P00090000 | 2024-04-22 12:01PM EDT | 90.00 | 12.75 | 11.30 | 11.60 | 0.00 | - | 1 | 10 | 23.50% |
| USO241018P00100000 | 2024-04-15 3:07PM EDT | 100.00 | 19.30 | 19.65 | 20.25 | 0.00 | - | - | 1 | 23.88% |
© 2024 Yahoo. All rights reserved.