United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240510C00070000 | 2024-05-09 10:23AM EDT | 2024-05-10 | 6.80 | 5.15 | 6.55 | +0.40 | +6.25% | 30 | 48 | 147.46% |
| USO240515C00070000 | 2024-05-08 9:58AM EDT | 2024-05-15 | 5.10 | 3.65 | 6.55 | 0.00 | - | - | 5 | 86.04% |
| USO240517C00070000 | 2024-05-10 11:10AM EDT | 2024-05-17 | 5.70 | 5.45 | 5.65 | -1.02 | -15.18% | 90 | 95 | 44.14% |
| USO240524C00070000 | 2024-05-06 12:33PM EDT | 2024-05-24 | 5.77 | 4.95 | 5.95 | 0.00 | - | 1 | 3 | 40.67% |
| USO240531C00070000 | 2024-05-08 11:43AM EDT | 2024-05-31 | 6.58 | 5.75 | 5.95 | 0.00 | - | 10 | 11 | 33.57% |
| USO240621C00070000 | 2024-05-10 11:50AM EDT | 2024-06-21 | 6.80 | 6.30 | 6.60 | -0.64 | -8.60% | 15 | 688 | 32.76% |
| USO240719C00070000 | 2024-05-10 12:42PM EDT | 2024-07-19 | 7.25 | 7.05 | 7.35 | -0.45 | -5.84% | 5 | 509 | 32.45% |
| USO241018C00070000 | 2024-04-18 9:41AM EDT | 2024-10-18 | 13.06 | 9.20 | 9.70 | 0.00 | - | 5 | 5 | 34.74% |
| USO241220C00070000 | 2024-05-09 12:58PM EDT | 2024-12-20 | 11.63 | 10.20 | 11.20 | 0.00 | - | 5 | 91 | 36.40% |
| USO250117C00070000 | 2024-05-08 10:00AM EDT | 2025-01-17 | 11.00 | 10.75 | 11.45 | 0.00 | - | 1 | 377 | 35.41% |
| USO260116C00070000 | 2024-05-10 9:42AM EDT | 2026-01-16 | 17.70 | 14.45 | 17.95 | +0.80 | +4.73% | 19 | 248 | 40.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240510P00070000 | 2024-05-08 2:42PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.25 | 0.00 | - | 24 | 151 | 97.66% |
| USO240515P00070000 | 2024-05-07 10:43AM EDT | 2024-05-15 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 47.85% |
| USO240517P00070000 | 2024-05-09 10:31AM EDT | 2024-05-17 | 0.04 | 0.05 | 0.15 | -0.02 | -33.33% | 10 | 1,953 | 36.13% |
| USO240522P00070000 | 2024-05-08 3:14PM EDT | 2024-05-22 | 0.14 | 0.10 | 0.15 | 0.00 | - | - | 7 | 28.32% |
| USO240524P00070000 | 2024-05-10 11:24AM EDT | 2024-05-24 | 0.14 | 0.17 | 0.22 | -0.02 | -12.50% | 16 | 16 | 29.15% |
| USO240531P00070000 | 2024-05-10 11:53AM EDT | 2024-05-31 | 0.25 | 0.28 | 0.34 | -0.01 | -3.85% | 2 | 2,764 | 27.39% |
| USO240607P00070000 | 2024-05-10 11:13AM EDT | 2024-06-07 | 0.43 | 0.43 | 0.53 | +0.03 | +7.50% | 2 | 157 | 27.76% |
| USO240614P00070000 | 2024-05-09 2:02PM EDT | 2024-06-14 | 0.56 | 0.59 | 0.67 | 0.00 | - | 4 | 27 | 27.22% |
| USO240621P00070000 | 2024-05-10 12:56PM EDT | 2024-06-21 | 0.75 | 0.70 | 0.76 | +0.19 | +33.93% | 77 | 906 | 26.20% |
| USO240719P00070000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 1.25 | 1.24 | 1.37 | +0.03 | +2.46% | 5 | 3,316 | 26.56% |
| USO241018P00070000 | 2024-05-09 9:57AM EDT | 2024-10-18 | 2.63 | 2.81 | 3.05 | 0.00 | - | 2 | 39 | 27.48% |
| USO241220P00070000 | 2024-05-08 12:02PM EDT | 2024-12-20 | 3.57 | 3.55 | 4.00 | 0.00 | - | 4 | 29 | 27.81% |
| USO250117P00070000 | 2024-05-03 1:35PM EDT | 2025-01-17 | 4.20 | 4.00 | 4.35 | 0.00 | - | 300 | 459 | 27.77% |
| USO260116P00070000 | 2024-03-18 1:06PM EDT | 2026-01-16 | 8.79 | 7.15 | 9.25 | 0.00 | - | 1 | 16 | 31.36% |
© 2024 Yahoo. All rights reserved.