United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Strike:79.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240426C00079000 | 2024-04-26 12:21PM EDT | 2024-04-26 | 1.78 | 1.49 | 1.80 | +0.23 | +14.84% | 160 | 688 | 48.05% |
| USO240501C00079000 | 2024-04-26 10:45AM EDT | 2024-05-01 | 1.55 | 1.90 | 2.05 | -0.34 | -17.99% | 12 | 58 | 27.25% |
| USO240503C00079000 | 2024-04-26 12:04PM EDT | 2024-05-03 | 2.26 | 2.16 | 2.27 | +0.14 | +6.60% | 6 | 450 | 28.86% |
| USO240510C00079000 | 2024-04-26 9:43AM EDT | 2024-05-10 | 2.58 | 2.54 | 2.66 | +0.05 | +1.98% | 4 | 238 | 27.64% |
| USO240517C00079000 | 2024-04-26 12:35PM EDT | 2024-05-17 | 2.93 | 2.90 | 2.97 | +0.11 | +3.90% | 177 | 6,188 | 26.98% |
| USO240524C00079000 | 2024-04-25 2:27PM EDT | 2024-05-24 | 3.05 | 3.25 | 3.40 | 0.00 | - | 10 | 50 | 28.47% |
| USO240531C00079000 | 2024-04-25 3:55PM EDT | 2024-05-31 | 3.23 | 3.50 | 3.70 | -0.24 | -6.92% | 28 | 119 | 28.64% |
| USO240621C00079000 | 2024-04-26 11:36AM EDT | 2024-06-21 | 4.40 | 4.15 | 4.45 | +0.20 | +4.76% | 128 | 127 | 28.83% |
| USO240719C00079000 | 2024-04-25 3:52PM EDT | 2024-07-19 | 5.30 | 5.30 | 5.55 | 0.00 | - | 20 | 296 | 30.87% |
| USO241018C00079000 | 2024-04-23 11:23AM EDT | 2024-10-18 | 7.35 | 7.70 | 7.85 | 0.00 | - | 4 | 110 | 31.96% |
| USO241220C00079000 | 2024-04-19 11:00AM EDT | 2024-12-20 | 8.75 | 9.15 | 9.75 | 0.00 | - | 2 | 3 | 34.89% |
| USO250117C00079000 | 2024-04-23 3:30PM EDT | 2025-01-17 | 9.55 | 9.75 | 10.15 | 0.00 | - | 14 | 41 | 34.49% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240426P00079000 | 2024-04-26 12:09PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 362 | 1,428 | 22.66% |
| USO240501P00079000 | 2024-04-26 12:26PM EDT | 2024-05-01 | 0.26 | 0.22 | 0.28 | -0.16 | -38.10% | 79 | 144 | 20.46% |
| USO240503P00079000 | 2024-04-26 12:16PM EDT | 2024-05-03 | 0.44 | 0.44 | 0.47 | -0.13 | -22.81% | 128 | 707 | 22.71% |
| USO240510P00079000 | 2024-04-26 10:54AM EDT | 2024-05-10 | 0.95 | 0.76 | 0.82 | -0.03 | -3.06% | 2 | 52 | 22.71% |
| USO240517P00079000 | 2024-04-26 11:38AM EDT | 2024-05-17 | 1.13 | 1.05 | 1.10 | -0.11 | -8.87% | 20 | 490 | 22.61% |
| USO240524P00079000 | 2024-04-23 12:26PM EDT | 2024-05-24 | 1.58 | 1.32 | 1.42 | -0.42 | -21.00% | 10 | 54 | 23.44% |
| USO240531P00079000 | 2024-04-26 11:55AM EDT | 2024-05-31 | 1.70 | 1.59 | 1.70 | -0.07 | -3.95% | 3 | 22 | 23.95% |
| USO240621P00079000 | 2024-04-25 9:52AM EDT | 2024-06-21 | 3.01 | 2.13 | 2.28 | 0.00 | - | 2 | 63 | 23.78% |
| USO240719P00079000 | 2024-04-25 10:38AM EDT | 2024-07-19 | 2.90 | 2.96 | 3.15 | -0.92 | -24.08% | 1 | 135 | 25.24% |
| USO241018P00079000 | 2024-04-22 2:18PM EDT | 2024-10-18 | 5.90 | 4.70 | 4.90 | 0.00 | - | 1 | 22 | 25.56% |
| USO250117P00079000 | 2024-03-20 3:49PM EDT | 2025-01-17 | 8.58 | 7.20 | 7.50 | 0.00 | - | 2 | 3 | 30.41% |
| USO260116P00079000 | 2023-12-21 11:24AM EDT | 2026-01-16 | 18.25 | 16.25 | 19.90 | 0.00 | - | 61 | 3 | 50.31% |
© 2024 Yahoo. All rights reserved.