United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240607C00050000 | 2024-05-28 9:38AM EDT | 50.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240607C00060000 | 2024-05-17 3:38PM EDT | 60.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| USO240607C00065000 | 2024-05-14 1:12PM EDT | 65.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240607C00069000 | 2024-05-28 9:30AM EDT | 69.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240607C00070000 | 2024-05-22 10:42AM EDT | 70.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240607C00071000 | 2024-05-24 3:16PM EDT | 71.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240607C00071500 | 2024-05-22 10:42AM EDT | 71.50 | 4.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO240607C00072000 | 2024-05-23 2:06PM EDT | 72.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240607C00073000 | 2024-05-24 2:40PM EDT | 73.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO240607C00073500 | 2024-05-24 3:16PM EDT | 73.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240607C00074000 | 2024-05-22 10:11AM EDT | 74.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240607C00074500 | 2024-05-24 11:09AM EDT | 74.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| USO240607C00075000 | 2024-05-28 3:46PM EDT | 75.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| USO240607C00075500 | 2024-05-28 2:42PM EDT | 75.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| USO240607C00076000 | 2024-05-28 3:46PM EDT | 76.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| USO240607C00076500 | 2024-05-28 2:35PM EDT | 76.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| USO240607C00077000 | 2024-05-28 3:51PM EDT | 77.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| USO240607C00077500 | 2024-05-28 2:58PM EDT | 77.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| USO240607C00078000 | 2024-05-28 3:54PM EDT | 78.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.78% |
| USO240607C00078500 | 2024-05-28 3:32PM EDT | 78.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| USO240607C00079000 | 2024-05-28 3:23PM EDT | 79.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| USO240607C00079500 | 2024-05-28 1:57PM EDT | 79.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| USO240607C00080000 | 2024-05-28 3:58PM EDT | 80.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| USO240607C00080500 | 2024-05-28 2:29PM EDT | 80.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| USO240607C00081000 | 2024-05-28 2:52PM EDT | 81.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| USO240607C00081500 | 2024-05-28 3:17PM EDT | 81.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| USO240607C00082000 | 2024-05-28 3:38PM EDT | 82.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| USO240607C00082500 | 2024-05-28 10:40AM EDT | 82.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240607C00083000 | 2024-05-28 3:46PM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| USO240607C00084000 | 2024-05-28 2:21PM EDT | 84.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| USO240607C00085000 | 2024-05-28 9:38AM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| USO240607C00086000 | 2024-05-28 10:58AM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| USO240607C00087000 | 2024-05-28 9:30AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240607C00090000 | 2024-05-28 3:46PM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| USO240607C00095000 | 2024-04-29 9:30AM EDT | 95.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240607P00060000 | 2024-05-24 12:48PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| USO240607P00065000 | 2024-05-21 1:39PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| USO240607P00067000 | 2024-05-20 12:36PM EDT | 67.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| USO240607P00068000 | 2024-05-28 10:01AM EDT | 68.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| USO240607P00069000 | 2024-05-28 3:48PM EDT | 69.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| USO240607P00070000 | 2024-05-28 2:42PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| USO240607P00071000 | 2024-05-28 2:35PM EDT | 71.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| USO240607P00071500 | 2024-05-28 2:35PM EDT | 71.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| USO240607P00072000 | 2024-05-28 3:07PM EDT | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| USO240607P00072500 | 2024-05-28 2:58PM EDT | 72.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| USO240607P00073000 | 2024-05-28 3:17PM EDT | 73.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| USO240607P00073500 | 2024-05-28 2:29PM EDT | 73.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| USO240607P00074000 | 2024-05-28 3:58PM EDT | 74.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| USO240607P00074500 | 2024-05-28 3:49PM EDT | 74.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 6.25% |
| USO240607P00075000 | 2024-05-28 3:04PM EDT | 75.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| USO240607P00075500 | 2024-05-28 3:58PM EDT | 75.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| USO240607P00076000 | 2024-05-28 1:45PM EDT | 76.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| USO240607P00076500 | 2024-05-28 10:01AM EDT | 76.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| USO240607P00077000 | 2024-05-28 3:27PM EDT | 77.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 1.56% |
| USO240607P00077500 | 2024-05-23 2:31PM EDT | 77.50 | 3.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| USO240607P00078000 | 2024-05-28 2:47PM EDT | 78.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO240607P00078500 | 2024-04-30 1:55PM EDT | 78.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO240607P00079000 | 2024-05-17 1:37PM EDT | 79.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240607P00079500 | 2024-05-17 2:50PM EDT | 79.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240607P00080000 | 2024-05-28 3:33PM EDT | 80.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| USO240607P00080500 | 2024-05-22 3:46PM EDT | 80.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240607P00082000 | 2024-05-10 2:51PM EDT | 82.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.