United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO250117C00030000 | 2024-03-05 10:37AM EDT | 30.00 | 44.30 | 49.35 | 53.40 | 0.00 | - | 2 | 43 | 78.37% |
| USO250117C00035000 | 2024-03-15 10:41AM EDT | 35.00 | 41.60 | 44.65 | 48.85 | 0.00 | - | 22 | 86 | 73.10% |
| USO250117C00040000 | 2024-04-16 10:42AM EDT | 40.00 | 41.65 | 40.15 | 42.85 | 0.00 | - | 5 | 189 | 59.72% |
| USO250117C00045000 | 2024-04-03 12:30PM EDT | 45.00 | 37.58 | 35.20 | 38.20 | 0.00 | - | 1 | 18 | 53.49% |
| USO250117C00050000 | 2024-04-25 3:58PM EDT | 50.00 | 31.88 | 30.15 | 33.70 | 0.00 | - | 1 | 154 | 61.94% |
| USO250117C00054000 | 2024-01-23 10:47AM EDT | 54.00 | 19.91 | 22.35 | 25.50 | 0.00 | - | 1 | 8 | 0.00% |
| USO250117C00055000 | 2024-03-21 12:48PM EDT | 55.00 | 24.30 | 25.35 | 27.25 | 0.00 | - | 4 | 25 | 42.79% |
| USO250117C00056000 | 2023-09-12 9:36AM EDT | 56.00 | 28.70 | 24.35 | 28.90 | 0.00 | - | 5 | 4 | 58.45% |
| USO250117C00058000 | 2024-01-19 12:14PM EDT | 58.00 | 17.37 | 18.95 | 21.10 | 0.00 | - | 10 | 11 | 0.00% |
| USO250117C00059000 | 2024-03-04 3:06PM EDT | 59.00 | 19.50 | 24.20 | 26.30 | 0.00 | - | 1 | 3 | 55.18% |
| USO250117C00060000 | 2024-04-24 1:56PM EDT | 60.00 | 22.23 | 22.85 | 24.10 | 0.00 | - | 2 | 87 | 46.78% |
| USO250117C00061000 | 2024-01-26 4:52PM EDT | 61.00 | 18.00 | 16.30 | 17.45 | 0.00 | - | 5 | 21 | 0.00% |
| USO250117C00062000 | 2023-12-08 2:15PM EDT | 62.00 | 13.30 | 13.40 | 14.70 | 0.00 | - | 12 | 56 | 0.00% |
| USO250117C00063000 | 2024-03-12 11:54AM EDT | 63.00 | 16.20 | 20.60 | 23.25 | 0.00 | - | 3 | 127 | 52.72% |
| USO250117C00064000 | 2024-03-05 11:51AM EDT | 64.00 | 16.00 | 20.75 | 22.75 | 0.00 | - | 1 | 112 | 53.28% |
| USO250117C00065000 | 2024-04-15 12:27PM EDT | 65.00 | 19.41 | 18.85 | 19.50 | 0.00 | - | 2 | 200 | 40.62% |
| USO250117C00066000 | 2024-04-04 1:48PM EDT | 66.00 | 19.38 | 18.00 | 18.75 | 0.00 | - | 1 | 32 | 40.20% |
| USO250117C00067000 | 2024-03-27 10:06AM EDT | 67.00 | 15.00 | 16.70 | 18.70 | 0.00 | - | 1 | 43 | 42.97% |
| USO250117C00068000 | 2024-04-22 11:46AM EDT | 68.00 | 15.50 | 16.10 | 17.50 | 0.00 | - | 3 | 58 | 40.33% |
| USO250117C00069000 | 2024-04-04 2:04PM EDT | 69.00 | 17.80 | 15.40 | 17.20 | 0.00 | - | 1 | 30 | 41.72% |
| USO250117C00070000 | 2024-04-24 2:09PM EDT | 70.00 | 14.60 | 14.85 | 15.70 | 0.00 | - | 1 | 402 | 37.80% |
| USO250117C00071000 | 2024-04-03 10:30AM EDT | 71.00 | 15.90 | 14.25 | 15.45 | 0.00 | - | 1 | 13 | 39.27% |
| USO250117C00072000 | 2024-04-22 9:30AM EDT | 72.00 | 13.00 | 13.75 | 14.30 | 0.00 | - | 1 | 17,043 | 36.87% |
| USO250117C00073000 | 2024-02-08 11:48AM EDT | 73.00 | 8.75 | 9.70 | 10.80 | 0.00 | - | 1 | 38 | 24.71% |
| USO250117C00074000 | 2024-04-25 2:47PM EDT | 74.00 | 12.90 | 12.40 | 12.95 | 0.00 | - | 1 | 68 | 35.95% |
| USO250117C00075000 | 2024-04-25 1:58PM EDT | 75.00 | 11.60 | 11.85 | 12.30 | 0.00 | - | 4 | 165 | 35.51% |
| USO250117C00076000 | 2024-04-22 11:11AM EDT | 76.00 | 10.10 | 11.25 | 11.70 | 0.00 | - | 5 | 33 | 35.21% |
| USO250117C00077000 | 2024-04-23 9:35AM EDT | 77.00 | 9.39 | 10.65 | 10.95 | 0.00 | - | 1 | 217 | 34.28% |
| USO250117C00078000 | 2024-04-09 1:11PM EDT | 78.00 | 11.15 | 10.10 | 10.50 | 0.00 | - | 1 | 262 | 34.44% |
| USO250117C00079000 | 2024-04-23 3:30PM EDT | 79.00 | 9.55 | 9.55 | 9.85 | 0.00 | - | 14 | 41 | 33.78% |
| USO250117C00080000 | 2024-04-23 1:32PM EDT | 80.00 | 8.85 | 9.05 | 9.35 | 0.00 | - | 4 | 321 | 33.62% |
| USO250117C00085000 | 2024-04-26 1:03PM EDT | 85.00 | 6.90 | 6.80 | 7.05 | +0.10 | +1.47% | 12 | 371 | 32.67% |
| USO250117C00090000 | 2024-04-23 12:52PM EDT | 90.00 | 4.85 | 4.95 | 5.25 | 0.00 | - | 3 | 301 | 32.09% |
| USO250117C00095000 | 2024-04-26 3:18PM EDT | 95.00 | 3.75 | 3.60 | 3.90 | -0.10 | -2.60% | 4 | 257 | 31.85% |
| USO250117C00100000 | 2024-04-26 3:18PM EDT | 100.00 | 2.76 | 2.61 | 2.85 | +0.02 | +0.73% | 1 | 977 | 31.62% |
| USO250117C00105000 | 2024-04-22 1:58PM EDT | 105.00 | 1.76 | 1.91 | 2.19 | 0.00 | - | 3 | 109 | 32.11% |
| USO250117C00110000 | 2024-04-26 10:16AM EDT | 110.00 | 1.60 | 1.45 | 1.69 | -0.04 | -2.44% | 1 | 210 | 32.58% |
| USO250117C00115000 | 2024-04-26 11:20AM EDT | 115.00 | 1.25 | 1.11 | 1.37 | +0.01 | +0.81% | 1 | 404 | 33.46% |
| USO250117C00120000 | 2024-04-26 12:17PM EDT | 120.00 | 1.00 | 0.88 | 1.11 | +0.06 | +6.38% | 2 | 526 | 34.20% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO250117P00030000 | 2024-04-24 1:33PM EDT | 30.00 | 0.09 | 0.04 | 0.20 | 0.00 | - | 3 | 641 | 53.42% |
| USO250117P00035000 | 2024-04-24 1:42PM EDT | 35.00 | 0.14 | 0.08 | 0.20 | 0.00 | - | 2 | 180 | 49.32% |
| USO250117P00040000 | 2024-04-04 10:56AM EDT | 40.00 | 0.28 | 0.16 | 0.38 | 0.00 | - | 1 | 1,188 | 47.22% |
| USO250117P00045000 | 2024-04-19 2:29PM EDT | 45.00 | 0.52 | 0.15 | 0.72 | 0.00 | - | 1,000 | 897 | 46.02% |
| USO250117P00050000 | 2024-04-23 3:00PM EDT | 50.00 | 0.68 | 0.61 | 0.73 | +0.07 | +11.48% | 1 | 2,250 | 39.09% |
| USO250117P00054000 | 2024-04-19 1:03PM EDT | 54.00 | 1.10 | 0.86 | 1.03 | 0.00 | - | 1 | 27 | 37.09% |
| USO250117P00055000 | 2024-04-26 1:46PM EDT | 55.00 | 1.03 | 0.94 | 1.13 | -0.18 | -14.88% | 5 | 167 | 36.69% |
| USO250117P00056000 | 2024-02-15 2:56PM EDT | 56.00 | 2.57 | 1.60 | 1.95 | 0.00 | - | 1 | 84 | 41.99% |
| USO250117P00057000 | 2024-04-01 1:01PM EDT | 57.00 | 1.20 | 1.12 | 1.33 | 0.00 | - | 21 | 41 | 35.72% |
| USO250117P00058000 | 2024-04-12 1:19PM EDT | 58.00 | 1.50 | 1.23 | 1.43 | 0.00 | - | 4 | 98 | 35.16% |
| USO250117P00059000 | 2024-01-09 12:15PM EDT | 59.00 | 5.50 | 2.66 | 4.85 | 0.00 | - | 1 | 231 | 54.87% |
| USO250117P00060000 | 2024-04-22 12:01PM EDT | 60.00 | 1.69 | 1.45 | 1.60 | 0.00 | - | 1 | 517 | 33.69% |
| USO250117P00061000 | 2024-04-05 11:50AM EDT | 61.00 | 1.79 | 1.58 | 1.80 | 0.00 | - | 18 | 27 | 33.70% |
| USO250117P00062000 | 2024-04-03 9:45AM EDT | 62.00 | 2.00 | 1.52 | 1.95 | 0.00 | - | 2 | 25 | 33.29% |
| USO250117P00063000 | 2024-04-08 12:51PM EDT | 63.00 | 2.01 | 1.86 | 2.08 | 0.00 | - | 1 | 21 | 32.69% |
| USO250117P00064000 | 2024-04-05 11:56AM EDT | 64.00 | 2.15 | 2.02 | 2.24 | 0.00 | - | 3 | 193 | 32.23% |
| USO250117P00065000 | 2024-04-25 10:18AM EDT | 65.00 | 2.45 | 2.20 | 2.41 | 0.00 | - | 3 | 155 | 31.76% |
| USO250117P00066000 | 2024-04-01 11:15AM EDT | 66.00 | 2.67 | 2.37 | 2.60 | 0.00 | - | 10 | 42 | 31.35% |
| USO250117P00067000 | 2024-03-26 3:41PM EDT | 67.00 | 3.42 | 2.50 | 2.82 | 0.00 | - | 5 | 30 | 31.03% |
| USO250117P00068000 | 2024-04-25 3:17PM EDT | 68.00 | 2.90 | 2.78 | 3.05 | 0.00 | - | 10 | 2,189 | 30.69% |
| USO250117P00069000 | 2024-03-14 10:36AM EDT | 69.00 | 5.00 | 2.50 | 3.40 | 0.00 | - | 1 | 20 | 30.85% |
| USO250117P00070000 | 2024-04-23 1:20PM EDT | 70.00 | 3.53 | 3.20 | 3.50 | 0.00 | - | 1 | 161 | 29.77% |
| USO250117P00071000 | 2024-04-05 11:54AM EDT | 71.00 | 3.44 | 3.50 | 3.80 | 0.00 | - | 15 | 42 | 29.56% |
| USO250117P00072000 | 2024-04-25 9:36AM EDT | 72.00 | 4.15 | 3.75 | 4.05 | 0.00 | - | 1 | 99 | 29.06% |
| USO250117P00073000 | 2024-03-11 10:03AM EDT | 73.00 | 8.13 | 3.85 | 4.80 | 0.00 | - | 5 | 24 | 30.57% |
| USO250117P00074000 | 2023-11-07 11:40AM EDT | 74.00 | 10.13 | 13.40 | 14.80 | 0.00 | - | 25 | 30 | 65.97% |
| USO250117P00075000 | 2024-04-17 12:07PM EDT | 75.00 | 5.75 | 4.70 | 5.05 | 0.00 | - | 1 | 79 | 28.19% |
| USO250117P00076000 | 2024-04-18 10:42AM EDT | 76.00 | 6.36 | 5.05 | 5.35 | 0.00 | - | 10 | 22 | 27.63% |
| USO250117P00077000 | 2024-04-18 10:42AM EDT | 77.00 | 6.78 | 5.45 | 5.75 | 0.00 | - | 10 | 16 | 27.39% |
| USO250117P00078000 | 2024-04-26 9:36AM EDT | 78.00 | 5.95 | 5.85 | 6.15 | -0.75 | -11.19% | 1 | 55 | 27.08% |
| USO250117P00079000 | 2024-03-20 3:49PM EDT | 79.00 | 8.58 | 7.20 | 7.50 | 0.00 | - | 2 | 3 | 30.22% |
| USO250117P00080000 | 2024-04-18 10:15AM EDT | 80.00 | 8.00 | 6.70 | 7.05 | 0.00 | - | 2 | 145 | 26.59% |
| USO250117P00085000 | 2024-04-15 9:30AM EDT | 85.00 | 9.75 | 9.40 | 9.65 | 0.00 | - | 1 | 33 | 25.31% |
| USO250117P00090000 | 2024-04-03 11:45AM EDT | 90.00 | 12.11 | 12.40 | 13.00 | 0.00 | - | 10 | 33 | 24.90% |
| USO250117P00095000 | 2024-04-05 2:34PM EDT | 95.00 | 15.30 | 16.05 | 16.55 | 0.00 | - | 100 | 103 | 23.32% |
| USO250117P00100000 | 2024-01-03 11:07AM EDT | 100.00 | 32.50 | 30.00 | 35.00 | 0.00 | - | 1 | 2 | 70.60% |
| USO250117P00105000 | 2024-01-31 11:04AM EDT | 105.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO250117P00110000 | 2024-03-25 1:52PM EDT | 110.00 | 32.51 | 28.40 | 32.50 | 0.00 | - | 13 | 0 | 39.06% |
| USO250117P00115000 | 2023-12-05 3:03PM EDT | 115.00 | 47.30 | 43.50 | 48.50 | 0.00 | - | 2 | 0 | 77.26% |
| USO250117P00120000 | 2024-03-25 1:52PM EDT | 120.00 | 42.49 | 38.95 | 42.50 | 0.00 | - | 13 | 0 | 45.19% |
© 2024 Yahoo. All rights reserved.