United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240503C00060000 | 2024-04-19 1:44PM EDT | 60.00 | 19.55 | 14.20 | 18.00 | 0.00 | - | 5 | 5 | 187.11% |
| USO240503C00064000 | 2024-04-26 1:50PM EDT | 64.00 | 16.38 | 10.40 | 12.90 | 0.00 | - | 2 | 2 | 229.30% |
| USO240503C00065000 | 2024-04-26 3:04PM EDT | 65.00 | 16.07 | 9.65 | 13.00 | 0.00 | - | 1 | 1 | 162.89% |
| USO240503C00068000 | 2024-05-01 2:16PM EDT | 68.00 | 8.06 | 7.05 | 10.00 | -2.64 | -24.67% | 2 | 3 | 143.95% |
| USO240503C00071000 | 2024-04-11 1:39PM EDT | 71.00 | 10.57 | 3.85 | 6.75 | 0.00 | - | 1 | 4 | 87.50% |
| USO240503C00072000 | 2024-05-01 2:43PM EDT | 72.00 | 4.20 | 2.62 | 5.90 | -4.50 | -51.72% | 30 | 31 | 72.07% |
| USO240503C00073000 | 2024-05-01 12:04PM EDT | 73.00 | 3.25 | 2.94 | 4.85 | -4.24 | -56.61% | 10 | 41 | 96.19% |
| USO240503C00073500 | 2024-04-24 12:17PM EDT | 73.50 | 6.28 | 2.52 | 2.72 | 0.00 | - | 3 | 2 | 50.10% |
| USO240503C00074000 | 2024-05-01 2:04PM EDT | 74.00 | 2.05 | 2.08 | 2.22 | -3.70 | -64.35% | 4 | 13 | 43.46% |
| USO240503C00075000 | 2024-05-01 2:24PM EDT | 75.00 | 1.34 | 1.28 | 1.37 | -4.16 | -75.64% | 20 | 7 | 36.91% |
| USO240503C00075500 | 2024-05-01 1:15PM EDT | 75.50 | 1.12 | 0.94 | 1.01 | -2.20 | -66.27% | 17 | 0 | 34.67% |
| USO240503C00076000 | 2024-05-01 3:53PM EDT | 76.00 | 0.74 | 0.65 | 0.71 | -2.91 | -79.73% | 79 | 8 | 33.20% |
| USO240503C00076500 | 2024-05-01 3:59PM EDT | 76.50 | 0.47 | 0.42 | 0.47 | -3.18 | -87.12% | 1,131 | 1 | 31.93% |
| USO240503C00077000 | 2024-05-01 3:58PM EDT | 77.00 | 0.30 | 0.27 | 0.30 | -1.11 | -78.72% | 665 | 37 | 31.45% |
| USO240503C00077500 | 2024-05-01 3:56PM EDT | 77.50 | 0.18 | 0.16 | 0.19 | -0.97 | -84.35% | 151 | 29 | 31.64% |
| USO240503C00078000 | 2024-05-01 3:54PM EDT | 78.00 | 0.12 | 0.09 | 0.12 | -0.96 | -88.89% | 727 | 281 | 32.23% |
| USO240503C00078500 | 2024-05-01 3:54PM EDT | 78.50 | 0.07 | 0.05 | 0.08 | -0.71 | -91.03% | 295 | 37 | 33.59% |
| USO240503C00079000 | 2024-05-01 3:57PM EDT | 79.00 | 0.04 | 0.04 | 0.05 | -0.51 | -92.73% | 199 | 725 | 34.38% |
| USO240503C00079500 | 2024-05-01 3:21PM EDT | 79.50 | 0.10 | 0.00 | 0.10 | -0.28 | -73.68% | 106 | 122 | 45.12% |
| USO240503C00080000 | 2024-05-01 3:42PM EDT | 80.00 | 0.03 | 0.02 | 0.04 | -0.23 | -88.46% | 132 | 851 | 40.63% |
| USO240503C00080500 | 2024-05-01 2:16PM EDT | 80.50 | 0.01 | 0.00 | 0.20 | -0.24 | -96.00% | 208 | 352 | 53.91% |
| USO240503C00081000 | 2024-05-01 3:09PM EDT | 81.00 | 0.07 | 0.00 | 0.20 | -0.04 | -36.36% | 111 | 626 | 58.40% |
| USO240503C00081500 | 2024-05-01 2:15PM EDT | 81.50 | 0.01 | 0.00 | 0.24 | -0.06 | -85.71% | 7 | 150 | 65.23% |
| USO240503C00082000 | 2024-05-01 12:40PM EDT | 82.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 12 | 442 | 53.13% |
| USO240503C00082500 | 2024-05-01 12:12PM EDT | 82.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 5 | 251 | 70.70% |
| USO240503C00083000 | 2024-05-01 9:40AM EDT | 83.00 | 0.03 | 0.00 | 0.25 | -0.04 | -57.14% | 2 | 157 | 78.52% |
| USO240503C00084000 | 2024-04-30 3:51PM EDT | 84.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 282 | 60.94% |
| USO240503C00085000 | 2024-05-01 10:49AM EDT | 85.00 | 0.04 | 0.00 | 0.22 | -0.01 | -20.00% | 2 | 300 | 91.80% |
| USO240503C00086000 | 2024-04-30 1:34PM EDT | 86.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 65 | 89.06% |
| USO240503C00086500 | 2024-04-26 9:45AM EDT | 86.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 10 | 140 | 105.47% |
| USO240503C00087000 | 2024-04-29 12:03PM EDT | 87.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 6 | 79 | 106.64% |
| USO240503C00087500 | 2024-04-29 10:41AM EDT | 87.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 20 | 105 | 112.89% |
| USO240503C00088000 | 2024-04-29 10:40AM EDT | 88.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 20 | 22 | 116.41% |
| USO240503C00089000 | 2024-04-15 1:47PM EDT | 89.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | - | 62 | 123.44% |
| USO240503C00090000 | 2024-04-29 1:01PM EDT | 90.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 42 | 577 | 130.47% |
| USO240503C00091000 | 2024-04-26 2:08PM EDT | 91.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 137.11% |
| USO240503C00092000 | 2024-04-19 2:33PM EDT | 92.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 143.75% |
| USO240503C00095000 | 2024-04-29 12:34PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 91 | 106.25% |
| USO240503C00099000 | 2024-04-26 10:05AM EDT | 99.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 182.81% |
| USO240503C00100000 | 2024-04-29 12:03PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 146 | 131.25% |
| USO240503C00105000 | 2024-04-23 3:56PM EDT | 105.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 327 | 433 | 219.53% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240503P00060000 | 2024-04-15 10:14AM EDT | 60.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 25 | 176.56% |
| USO240503P00063000 | 2024-04-30 9:39AM EDT | 63.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 5 | 104.69% |
| USO240503P00065000 | 2024-04-25 1:45PM EDT | 65.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 125.00% |
| USO240503P00067000 | 2024-04-03 2:50PM EDT | 67.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 8 | 8 | 104.69% |
| USO240503P00068000 | 2024-03-28 2:56PM EDT | 68.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 62.50% |
| USO240503P00070000 | 2024-05-01 2:24PM EDT | 70.00 | 0.16 | 0.00 | 0.16 | +0.13 | +433.33% | 1 | 12 | 67.58% |
| USO240503P00071000 | 2024-05-01 3:57PM EDT | 71.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 4 | 112 | 50.78% |
| USO240503P00071500 | 2024-05-01 12:43PM EDT | 71.50 | 0.05 | 0.00 | 0.25 | +0.01 | +25.00% | 101 | 105 | 58.98% |
| USO240503P00072000 | 2024-05-01 12:05PM EDT | 72.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 3 | 53 | 43.75% |
| USO240503P00072500 | 2024-05-01 12:30PM EDT | 72.50 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 23 | 36 | 41.99% |
| USO240503P00073000 | 2024-05-01 2:04PM EDT | 73.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 40 | 62 | 39.45% |
| USO240503P00073500 | 2024-05-01 3:58PM EDT | 73.50 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 206 | 16 | 37.21% |
| USO240503P00074000 | 2024-05-01 3:57PM EDT | 74.00 | 0.14 | 0.14 | 0.17 | +0.05 | +55.56% | 167 | 52 | 35.45% |
| USO240503P00074500 | 2024-05-01 3:54PM EDT | 74.50 | 0.25 | 0.21 | 0.26 | +0.14 | +127.27% | 298 | 149 | 34.86% |
| USO240503P00075000 | 2024-05-01 3:59PM EDT | 75.00 | 0.35 | 0.32 | 0.35 | +0.27 | +337.50% | 281 | 319 | 32.42% |
| USO240503P00075500 | 2024-05-01 3:59PM EDT | 75.50 | 0.51 | 0.48 | 0.52 | +0.40 | +363.64% | 96 | 50 | 31.93% |
| USO240503P00076000 | 2024-05-01 3:58PM EDT | 76.00 | 0.68 | 0.67 | 0.73 | +0.50 | +277.78% | 329 | 89 | 30.96% |
| USO240503P00076500 | 2024-05-01 2:59PM EDT | 76.50 | 0.85 | 0.93 | 1.02 | +0.61 | +254.17% | 213 | 198 | 31.06% |
| USO240503P00077000 | 2024-05-01 3:28PM EDT | 77.00 | 1.22 | 1.26 | 1.35 | +0.90 | +281.25% | 339 | 964 | 30.37% |
| USO240503P00077500 | 2024-05-01 3:27PM EDT | 77.50 | 1.64 | 1.61 | 1.80 | +1.20 | +272.73% | 22 | 165 | 34.18% |
| USO240503P00078000 | 2024-05-01 3:55PM EDT | 78.00 | 2.11 | 2.03 | 2.15 | +1.52 | +257.63% | 173 | 793 | 28.71% |
| USO240503P00078500 | 2024-05-01 2:23PM EDT | 78.50 | 2.75 | 1.37 | 2.91 | +1.93 | +235.37% | 14 | 131 | 53.32% |
| USO240503P00079000 | 2024-05-01 3:47PM EDT | 79.00 | 2.97 | 2.87 | 4.05 | +1.86 | +167.57% | 154 | 955 | 62.50% |
| USO240503P00079500 | 2024-05-01 2:17PM EDT | 79.50 | 3.70 | 2.40 | 3.70 | +2.42 | +189.06% | 41 | 517 | 48.24% |
| USO240503P00080000 | 2024-05-01 3:27PM EDT | 80.00 | 3.82 | 3.30 | 4.30 | +2.02 | +112.22% | 54 | 1,307 | 62.21% |
| USO240503P00080500 | 2024-04-29 3:22PM EDT | 80.50 | 1.45 | 4.15 | 6.05 | 0.00 | - | 113 | 184 | 89.06% |
| USO240503P00081000 | 2024-05-01 1:48PM EDT | 81.00 | 4.70 | 4.80 | 5.65 | +2.22 | +89.52% | 105 | 513 | 64.84% |
| USO240503P00081500 | 2024-04-29 3:23PM EDT | 81.50 | 6.95 | 4.05 | 6.20 | +4.73 | +213.06% | 8 | 6 | 106.84% |
| USO240503P00082000 | 2024-05-01 3:20PM EDT | 82.00 | 7.70 | 5.75 | 6.20 | +3.95 | +105.33% | 303 | 118 | 70.70% |
| USO240503P00082500 | 2024-05-01 3:50PM EDT | 82.50 | 8.25 | 5.85 | 7.45 | +5.15 | +166.13% | 4 | 3 | 67.58% |
| USO240503P00083000 | 2024-05-01 3:20PM EDT | 83.00 | 8.70 | 6.05 | 7.80 | +4.19 | +92.90% | 272 | 71 | 129.88% |
| USO240503P00084000 | 2024-04-29 1:58PM EDT | 84.00 | 4.77 | 7.25 | 8.65 | 0.00 | - | 40 | 0 | 129.88% |
| USO240503P00085000 | 2024-04-26 11:28AM EDT | 85.00 | 4.40 | 8.10 | 9.85 | 0.00 | - | 3 | 0 | 154.20% |
| USO240503P00086000 | 2024-04-19 11:58AM EDT | 86.00 | 7.30 | 8.90 | 11.80 | 0.00 | - | 7 | 0 | 122.07% |
© 2024 Yahoo. All rights reserved.