United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:76.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240508C00076000 | 2024-05-07 3:44PM EDT | 2024-05-08 | 0.24 | 0.21 | 0.25 | -0.26 | -52.00% | 398 | 872 | 20.41% |
| USO240510C00076000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.49 | 0.48 | 0.52 | -0.28 | -36.36% | 209 | 259 | 23.49% |
| USO240515C00076000 | 2024-05-07 1:47PM EDT | 2024-05-15 | 0.99 | 0.83 | 0.91 | -0.04 | -3.88% | 37 | 41 | 24.07% |
| USO240517C00076000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 1.04 | 0.99 | 1.04 | -0.24 | -18.75% | 620 | 335 | 24.29% |
| USO240524C00076000 | 2024-05-07 3:28PM EDT | 2024-05-24 | 1.48 | 1.42 | 1.52 | -0.18 | -10.84% | 71 | 80 | 26.22% |
| USO240531C00076000 | 2024-05-07 3:47PM EDT | 2024-05-31 | 1.77 | 1.72 | 1.83 | -0.01 | -0.56% | 25 | 45 | 26.17% |
| USO240607C00076000 | 2024-05-07 3:48PM EDT | 2024-06-07 | 2.13 | 2.03 | 2.18 | -0.11 | -4.91% | 23 | 11 | 27.08% |
| USO240621C00076000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 2.57 | 2.52 | 2.58 | -0.14 | -5.17% | 543 | 508 | 26.32% |
| USO240719C00076000 | 2024-05-07 3:48PM EDT | 2024-07-19 | 3.55 | 3.45 | 3.70 | -0.07 | -1.93% | 68 | 178 | 29.00% |
| USO241018C00076000 | 2024-05-07 1:05PM EDT | 2024-10-18 | 5.95 | 5.70 | 6.15 | -0.40 | -6.30% | 8 | 20 | 31.53% |
| USO241220C00076000 | 2024-05-02 3:38PM EDT | 2024-12-20 | 8.10 | 7.20 | 7.65 | 0.00 | - | 1 | 11 | 33.15% |
| USO250117C00076000 | 2024-05-02 3:58PM EDT | 2025-01-17 | 8.38 | 7.65 | 8.05 | 0.00 | - | 6 | 33 | 32.88% |
| USO260116C00076000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 13.85 | 12.90 | 14.05 | 0.00 | - | 1 | 10 | 36.63% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240508P00076000 | 2024-05-07 3:43PM EDT | 2024-05-08 | 0.73 | 0.70 | 0.75 | -0.33 | -31.13% | 74 | 97 | 20.41% |
| USO240510P00076000 | 2024-05-07 3:20PM EDT | 2024-05-10 | 0.97 | 0.93 | 0.98 | -0.06 | -5.83% | 70 | 556 | 22.17% |
| USO240515P00076000 | 2024-05-07 1:38PM EDT | 2024-05-15 | 1.10 | 1.26 | 1.37 | -0.51 | -31.68% | 4 | 9 | 23.24% |
| USO240517P00076000 | 2024-05-07 3:16PM EDT | 2024-05-17 | 1.42 | 1.41 | 1.48 | -0.07 | -4.70% | 573 | 1,124 | 23.15% |
| USO240524P00076000 | 2024-05-06 12:20PM EDT | 2024-05-24 | 1.58 | 1.76 | 1.88 | 0.00 | - | 11 | 270 | 24.12% |
| USO240531P00076000 | 2024-05-06 10:04AM EDT | 2024-05-31 | 1.97 | 2.05 | 2.15 | 0.00 | - | 2 | 40 | 23.90% |
| USO240607P00076000 | 2024-05-07 12:24PM EDT | 2024-06-07 | 2.28 | 2.32 | 2.45 | -0.27 | -10.59% | 7 | 6 | 24.49% |
| USO240614P00076000 | 2024-05-06 3:46PM EDT | 2024-06-14 | 2.75 | 2.47 | 2.65 | 0.00 | - | 7 | 1 | 24.22% |
| USO240621P00076000 | 2024-05-07 2:32PM EDT | 2024-06-21 | 2.70 | 2.68 | 2.77 | -0.25 | -8.47% | 26 | 106 | 23.43% |
| USO240719P00076000 | 2024-05-06 12:34PM EDT | 2024-07-19 | 3.60 | 3.35 | 3.65 | 0.00 | - | 1 | 119 | 24.96% |
| USO241018P00076000 | 2024-05-02 11:04AM EDT | 2024-10-18 | 5.45 | 5.05 | 5.55 | 0.00 | - | 10 | 34 | 26.11% |
| USO241220P00076000 | 2024-04-08 9:30AM EDT | 2024-12-20 | 4.52 | 5.80 | 6.45 | 0.00 | - | 6 | 10 | 26.00% |
| USO250117P00076000 | 2024-04-18 10:42AM EDT | 2025-01-17 | 6.36 | 6.40 | 6.75 | 0.00 | - | 10 | 22 | 25.73% |
| USO260116P00076000 | 2024-03-20 1:16PM EDT | 2026-01-16 | 11.09 | 9.15 | 11.25 | 0.00 | - | - | 1 | 28.10% |
© 2024 Yahoo. All rights reserved.