United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240531C00060000 | 2024-05-21 2:42PM EDT | 60.00 | 16.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO240531C00064000 | 2024-05-23 1:52PM EDT | 64.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO240531C00065000 | 2024-05-28 10:31AM EDT | 65.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| USO240531C00068000 | 2024-05-17 2:41PM EDT | 68.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| USO240531C00069000 | 2024-05-28 9:30AM EDT | 69.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240531C00070000 | 2024-05-28 11:22AM EDT | 70.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240531C00071000 | 2024-05-28 9:36AM EDT | 71.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240531C00071500 | 2024-05-28 9:59AM EDT | 71.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USO240531C00072000 | 2024-05-28 10:53AM EDT | 72.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240531C00072500 | 2024-05-28 12:53PM EDT | 72.50 | 4.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO240531C00073000 | 2024-05-28 9:37AM EDT | 73.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240531C00073500 | 2024-05-23 12:54PM EDT | 73.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO240531C00074000 | 2024-05-28 11:56AM EDT | 74.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| USO240531C00074500 | 2024-05-28 10:59AM EDT | 74.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| USO240531C00075000 | 2024-05-28 3:30PM EDT | 75.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| USO240531C00075500 | 2024-05-28 2:42PM EDT | 75.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| USO240531C00076000 | 2024-05-28 3:59PM EDT | 76.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| USO240531C00076500 | 2024-05-28 3:59PM EDT | 76.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| USO240531C00077000 | 2024-05-28 3:54PM EDT | 77.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,169 | 0 | 0.00% |
| USO240531C00077500 | 2024-05-28 3:58PM EDT | 77.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.00% |
| USO240531C00078000 | 2024-05-28 3:57PM EDT | 78.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 1.56% |
| USO240531C00078500 | 2024-05-28 3:56PM EDT | 78.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 869 | 0 | 3.13% |
| USO240531C00079000 | 2024-05-28 3:59PM EDT | 79.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,075 | 0 | 6.25% |
| USO240531C00079500 | 2024-05-28 3:59PM EDT | 79.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| USO240531C00080000 | 2024-05-28 3:59PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| USO240531C00080500 | 2024-05-28 3:23PM EDT | 80.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| USO240531C00081000 | 2024-05-28 2:32PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| USO240531C00081500 | 2024-05-28 11:14AM EDT | 81.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240531C00082000 | 2024-05-28 3:04PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| USO240531C00082500 | 2024-05-20 3:51PM EDT | 82.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| USO240531C00083000 | 2024-05-28 11:07AM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| USO240531C00083500 | 2024-05-20 9:47AM EDT | 83.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| USO240531C00084000 | 2024-05-28 9:30AM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO240531C00084500 | 2024-05-08 11:35AM EDT | 84.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| USO240531C00085000 | 2024-05-28 11:41AM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| USO240531C00085500 | 2024-05-13 9:48AM EDT | 85.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| USO240531C00086000 | 2024-05-09 3:14PM EDT | 86.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| USO240531C00086500 | 2024-05-28 11:04AM EDT | 86.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO240531C00087000 | 2024-04-30 11:16AM EDT | 87.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO240531C00087500 | 2024-05-16 9:30AM EDT | 87.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO240531C00090000 | 2024-05-22 12:46PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USO240531C00095000 | 2024-05-16 2:04PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| USO240531C00100000 | 2024-04-19 9:51AM EDT | 100.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 1 | 52 | 146.09% |
| USO240531C00105000 | 2024-05-20 10:32AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USO240531C00110000 | 2024-04-29 9:33AM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240531P00060000 | 2024-05-06 12:32PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USO240531P00063000 | 2024-05-23 10:46AM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USO240531P00064000 | 2024-05-22 9:43AM EDT | 64.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USO240531P00065000 | 2024-05-14 1:48PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| USO240531P00066000 | 2024-05-28 11:22AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| USO240531P00067000 | 2024-05-28 10:13AM EDT | 67.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USO240531P00068000 | 2024-05-17 1:51PM EDT | 68.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| USO240531P00069000 | 2024-05-28 10:17AM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| USO240531P00070000 | 2024-05-28 11:41AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| USO240531P00071000 | 2024-05-28 2:34PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| USO240531P00071500 | 2024-05-28 12:38PM EDT | 71.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO240531P00072000 | 2024-05-28 2:56PM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| USO240531P00072500 | 2024-05-28 3:18PM EDT | 72.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| USO240531P00073000 | 2024-05-28 1:17PM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| USO240531P00073500 | 2024-05-28 3:23PM EDT | 73.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| USO240531P00074000 | 2024-05-28 3:29PM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| USO240531P00074500 | 2024-05-28 3:41PM EDT | 74.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| USO240531P00075000 | 2024-05-28 3:42PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| USO240531P00075500 | 2024-05-28 2:45PM EDT | 75.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| USO240531P00076000 | 2024-05-28 3:55PM EDT | 76.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| USO240531P00076500 | 2024-05-28 3:40PM EDT | 76.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| USO240531P00077000 | 2024-05-28 3:59PM EDT | 77.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| USO240531P00077500 | 2024-05-28 3:43PM EDT | 77.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| USO240531P00078000 | 2024-05-28 3:39PM EDT | 78.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| USO240531P00078500 | 2024-05-22 2:34PM EDT | 78.50 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240531P00079000 | 2024-05-28 3:20PM EDT | 79.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO240531P00079500 | 2024-05-20 1:58PM EDT | 79.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| USO240531P00080000 | 2024-05-21 12:41PM EDT | 80.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USO240531P00080500 | 2024-05-20 1:52PM EDT | 80.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| USO240531P00081000 | 2024-04-17 9:49AM EDT | 81.00 | 3.15 | 4.00 | 4.25 | 0.00 | - | 1 | 1 | 70.90% |
| USO240531P00081500 | 2024-05-16 9:57AM EDT | 81.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| USO240531P00082000 | 2024-05-16 2:43PM EDT | 82.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240531P00082500 | 2024-05-21 12:48PM EDT | 82.50 | 6.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240531P00083000 | 2024-04-18 11:31AM EDT | 83.00 | 5.50 | 4.20 | 8.05 | 0.00 | - | 17 | 0 | 90.92% |
| USO240531P00085000 | 2024-05-15 10:16AM EDT | 85.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO240531P00090000 | 2024-04-17 3:52PM EDT | 90.00 | 11.49 | 11.10 | 15.00 | 0.00 | - | 2 | 0 | 144.34% |
© 2024 Yahoo. All rights reserved.