United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO241220C00035000 | 2024-04-01 11:01AM EDT | 35.00 | 45.25 | 44.20 | 46.55 | 0.00 | - | 2 | 36 | 74.17% |
| USO241220C00040000 | 2024-03-18 12:54PM EDT | 40.00 | 38.45 | 37.80 | 40.95 | 0.00 | - | 2 | 13 | 53.86% |
| USO241220C00045000 | 2024-02-12 11:12AM EDT | 45.00 | 28.70 | 29.10 | 33.20 | 0.00 | - | 1 | 22 | 0.00% |
| USO241220C00050000 | 2024-02-13 2:32PM EDT | 50.00 | 25.44 | 26.00 | 29.80 | 0.00 | - | 1 | 28 | 0.00% |
| USO241220C00055000 | 2024-03-14 10:42AM EDT | 55.00 | 24.05 | 26.05 | 30.85 | 0.00 | - | 1 | 17 | 54.20% |
| USO241220C00060000 | 2024-03-14 12:50PM EDT | 60.00 | 20.30 | 22.25 | 26.05 | 0.00 | - | 10 | 113 | 60.58% |
| USO241220C00065000 | 2024-04-15 10:27AM EDT | 65.00 | 18.50 | 17.75 | 19.70 | 0.00 | - | 2 | 76 | 43.99% |
| USO241220C00066000 | 2024-01-09 11:47AM EDT | 66.00 | 10.66 | 10.85 | 14.50 | 0.00 | - | 10 | 12 | 13.38% |
| USO241220C00067000 | 2024-03-08 12:49PM EDT | 67.00 | 13.12 | 18.05 | 20.75 | 0.00 | - | 1 | 5 | 55.23% |
| USO241220C00068000 | 2024-04-15 10:15AM EDT | 68.00 | 16.51 | 15.65 | 17.00 | 0.00 | - | 1 | 209 | 40.23% |
| USO241220C00069000 | 2024-04-04 2:37PM EDT | 69.00 | 17.75 | 15.20 | 16.25 | 0.00 | - | 2 | 5 | 39.66% |
| USO241220C00070000 | 2024-04-19 10:23AM EDT | 70.00 | 14.03 | 13.95 | 15.65 | 0.00 | - | 2 | 91 | 39.73% |
| USO241220C00071000 | 2024-03-14 12:22PM EDT | 71.00 | 12.30 | 13.75 | 17.25 | 0.00 | - | 4 | 46 | 49.48% |
| USO241220C00072000 | 2024-04-19 11:10AM EDT | 72.00 | 12.70 | 12.55 | 14.05 | 0.00 | - | 1 | 42 | 37.89% |
| USO241220C00073000 | 2024-04-18 11:16AM EDT | 73.00 | 11.85 | 12.40 | 13.35 | 0.00 | - | 1 | 275 | 37.34% |
| USO241220C00074000 | 2024-04-09 9:30AM EDT | 74.00 | 13.89 | 11.75 | 12.70 | 0.00 | - | 2 | 4 | 36.95% |
| USO241220C00075000 | 2024-04-19 10:57AM EDT | 75.00 | 10.95 | 11.15 | 12.05 | 0.00 | - | 1 | 123 | 36.50% |
| USO241220C00076000 | 2024-04-08 11:36AM EDT | 76.00 | 12.30 | 10.00 | 11.40 | 0.00 | - | 9 | 10 | 36.00% |
| USO241220C00077000 | 2024-04-22 3:35PM EDT | 77.00 | 9.25 | 9.95 | 10.80 | 0.00 | - | 6 | 9 | 35.63% |
| USO241220C00078000 | 2024-04-25 3:54PM EDT | 78.00 | 9.70 | 9.40 | 10.00 | 0.00 | - | 11 | 22 | 34.41% |
| USO241220C00079000 | 2024-04-19 11:00AM EDT | 79.00 | 8.75 | 8.85 | 9.65 | 0.00 | - | 2 | 3 | 34.92% |
| USO241220C00080000 | 2024-04-26 9:30AM EDT | 80.00 | 8.90 | 8.40 | 8.95 | +1.02 | +12.94% | 1 | 230 | 33.98% |
| USO241220C00081000 | 2024-04-24 2:52PM EDT | 81.00 | 7.50 | 7.90 | 8.50 | 0.00 | - | 1 | 36 | 33.95% |
| USO241220C00082000 | 2024-04-26 2:42PM EDT | 82.00 | 8.00 | 7.50 | 7.90 | +0.75 | +10.34% | 1 | 47 | 33.28% |
| USO241220C00083000 | 2024-04-08 10:40AM EDT | 83.00 | 8.50 | 7.00 | 7.70 | 0.00 | - | 3 | 16 | 34.09% |
| USO241220C00084000 | 2024-04-22 3:35PM EDT | 84.00 | 6.00 | 6.55 | 7.20 | 0.00 | - | 8 | 4 | 33.67% |
| USO241220C00085000 | 2024-04-22 12:25PM EDT | 85.00 | 5.67 | 6.20 | 6.80 | 0.00 | - | 1 | 69 | 33.57% |
| USO241220C00086000 | 2024-04-04 1:46PM EDT | 86.00 | 6.75 | 5.80 | 6.45 | 0.00 | - | 1 | 21 | 33.61% |
| USO241220C00089000 | 2024-04-22 9:33AM EDT | 89.00 | 4.15 | 4.70 | 5.40 | 0.00 | - | 1 | 10 | 33.34% |
| USO241220C00090000 | 2024-04-25 3:26PM EDT | 90.00 | 4.55 | 4.40 | 5.05 | 0.00 | - | 2 | 144 | 33.12% |
| USO241220C00095000 | 2024-04-23 3:03PM EDT | 95.00 | 3.20 | 3.10 | 3.70 | 0.00 | - | 3 | 36 | 32.81% |
| USO241220C00100000 | 2024-04-23 1:29PM EDT | 100.00 | 2.20 | 2.21 | 2.50 | 0.00 | - | 19 | 327 | 31.70% |
| USO241220C00105000 | 2024-04-23 9:46AM EDT | 105.00 | 1.60 | 1.61 | 2.01 | 0.00 | - | 1 | 107 | 32.94% |
| USO241220C00110000 | 2024-04-17 2:11PM EDT | 110.00 | 1.18 | 1.19 | 1.51 | 0.00 | - | 1 | 56 | 33.29% |
| USO241220C00115000 | 2024-04-25 2:17PM EDT | 115.00 | 0.92 | 0.66 | 1.15 | 0.00 | - | 1 | 41 | 33.74% |
| USO241220C00120000 | 2024-04-22 3:20PM EDT | 120.00 | 0.67 | 0.44 | 0.89 | 0.00 | - | 15 | 64 | 34.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO241220P00035000 | 2024-03-01 10:37AM EDT | 35.00 | 0.25 | 0.08 | 0.24 | 0.00 | - | 5 | 94 | 50.39% |
| USO241220P00040000 | 2024-04-26 3:48PM EDT | 40.00 | 0.26 | 0.07 | 0.26 | 0.00 | - | 2 | 165 | 46.58% |
| USO241220P00045000 | 2024-03-18 3:54PM EDT | 45.00 | 0.59 | 0.25 | 0.56 | 0.00 | - | 1,049 | 534 | 46.00% |
| USO241220P00050000 | 2024-04-25 2:21PM EDT | 50.00 | 0.59 | 0.56 | 0.86 | 0.00 | - | 1 | 1,161 | 43.04% |
| USO241220P00055000 | 2024-04-22 9:33AM EDT | 55.00 | 1.04 | 0.79 | 1.13 | 0.00 | - | 1 | 140 | 38.78% |
| USO241220P00060000 | 2024-04-24 10:25AM EDT | 60.00 | 1.41 | 1.20 | 1.53 | 0.00 | - | 1 | 150 | 35.08% |
| USO241220P00065000 | 2024-04-23 2:03PM EDT | 65.00 | 2.04 | 1.85 | 2.23 | 0.00 | - | 1 | 27 | 32.51% |
| USO241220P00066000 | 2024-04-05 1:43PM EDT | 66.00 | 2.28 | 2.00 | 2.42 | 0.00 | - | 2 | 11 | 32.12% |
| USO241220P00067000 | 2024-03-15 10:30AM EDT | 67.00 | 3.99 | 2.12 | 2.98 | 0.00 | - | 1 | 26 | 33.67% |
| USO241220P00068000 | 2024-04-04 1:48PM EDT | 68.00 | 2.79 | 2.34 | 2.78 | 0.00 | - | 4 | 23 | 31.03% |
| USO241220P00069000 | 2024-04-17 10:40AM EDT | 69.00 | 3.10 | 2.58 | 3.05 | 0.00 | - | 100 | 25 | 30.86% |
| USO241220P00070000 | 2024-04-22 3:43PM EDT | 70.00 | 3.37 | 2.81 | 3.10 | 0.00 | - | 2 | 23 | 29.52% |
| USO241220P00071000 | 2024-04-18 3:48PM EDT | 71.00 | 4.04 | 3.05 | 3.55 | 0.00 | - | 3 | 4 | 30.08% |
| USO241220P00072000 | 2024-04-26 2:46PM EDT | 72.00 | 3.56 | 3.30 | 3.85 | -0.06 | -1.66% | 1 | 24 | 29.81% |
| USO241220P00073000 | 2024-04-25 10:01AM EDT | 73.00 | 4.20 | 3.60 | 4.10 | 0.00 | - | 1 | 14 | 29.24% |
| USO241220P00074000 | 2024-04-17 1:14PM EDT | 74.00 | 5.05 | 3.90 | 4.45 | 0.00 | - | 13 | 18 | 29.04% |
| USO241220P00075000 | 2024-04-25 10:43AM EDT | 75.00 | 4.90 | 4.20 | 4.75 | 0.00 | - | 10 | 56 | 28.54% |
| USO241220P00076000 | 2024-04-08 9:30AM EDT | 76.00 | 4.52 | 4.60 | 5.10 | 0.00 | - | 6 | 10 | 28.18% |
| USO241220P00077000 | 2024-04-08 9:30AM EDT | 77.00 | 4.83 | 4.95 | 5.50 | 0.00 | - | 6 | 12 | 27.94% |
| USO241220P00078000 | 2024-03-20 1:04PM EDT | 78.00 | 7.85 | 6.05 | 7.10 | 0.00 | - | 1 | 1 | 32.40% |
| USO241220P00080000 | 2024-04-18 3:58PM EDT | 80.00 | 7.85 | 6.25 | 6.85 | 0.00 | - | 10 | 45 | 27.33% |
| USO241220P00081000 | 2024-04-19 1:25PM EDT | 81.00 | 7.73 | 6.75 | 7.25 | 0.00 | - | 1 | 1 | 26.76% |
| USO241220P00084000 | 2024-04-03 9:37AM EDT | 84.00 | 7.96 | 8.30 | 9.00 | 0.00 | - | 20 | 20 | 26.69% |
| USO241220P00088000 | 2024-03-14 12:52PM EDT | 88.00 | 14.21 | 9.65 | 11.35 | 0.00 | - | 24 | 6 | 25.46% |
| USO241220P00090000 | 2023-10-06 10:04AM EDT | 90.00 | 19.60 | 17.90 | 19.25 | 0.00 | - | 50 | 51 | 51.15% |
| USO241220P00095000 | 2024-04-12 11:16AM EDT | 95.00 | 14.75 | 15.70 | 16.65 | 0.00 | - | 1 | 18 | 25.15% |
| USO241220P00100000 | 2024-03-14 12:57PM EDT | 100.00 | 23.92 | 19.05 | 20.75 | 0.00 | - | 7 | 8 | 24.12% |
© 2024 Yahoo. All rights reserved.