United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240614C00060000 | 2024-05-31 3:23PM EDT | 60.00 | 14.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240614C00064000 | 2024-06-10 2:46PM EDT | 64.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| USO240614C00065000 | 2024-06-10 2:49PM EDT | 65.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| USO240614C00067000 | 2024-06-04 10:35AM EDT | 67.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240614C00068000 | 2024-06-07 11:34AM EDT | 68.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| USO240614C00069000 | 2024-06-10 9:37AM EDT | 69.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USO240614C00070000 | 2024-06-10 3:27PM EDT | 70.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| USO240614C00070500 | 2024-06-06 3:33PM EDT | 70.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| USO240614C00071000 | 2024-06-10 1:40PM EDT | 71.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| USO240614C00071500 | 2024-06-10 11:55AM EDT | 71.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| USO240614C00072000 | 2024-06-10 3:50PM EDT | 72.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 0.00% |
| USO240614C00072500 | 2024-06-10 2:55PM EDT | 72.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO240614C00073000 | 2024-06-10 3:13PM EDT | 73.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| USO240614C00073500 | 2024-06-10 3:58PM EDT | 73.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| USO240614C00074000 | 2024-06-10 3:48PM EDT | 74.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| USO240614C00074500 | 2024-06-10 3:58PM EDT | 74.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| USO240614C00075000 | 2024-06-10 3:40PM EDT | 75.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| USO240614C00075500 | 2024-06-10 3:56PM EDT | 75.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.20% |
| USO240614C00076000 | 2024-06-10 3:58PM EDT | 76.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 1.56% |
| USO240614C00076500 | 2024-06-10 3:50PM EDT | 76.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 3.13% |
| USO240614C00077000 | 2024-06-10 3:59PM EDT | 77.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 6.25% |
| USO240614C00077500 | 2024-06-10 3:56PM EDT | 77.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| USO240614C00078000 | 2024-06-10 3:59PM EDT | 78.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| USO240614C00078500 | 2024-06-10 3:59PM EDT | 78.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| USO240614C00079000 | 2024-06-10 3:58PM EDT | 79.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| USO240614C00079500 | 2024-06-10 11:50AM EDT | 79.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240614C00080000 | 2024-06-10 11:52AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| USO240614C00080500 | 2024-05-31 10:01AM EDT | 80.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| USO240614C00081000 | 2024-06-10 2:38PM EDT | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240614C00081500 | 2024-06-10 12:13PM EDT | 81.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| USO240614C00082000 | 2024-06-07 2:19PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| USO240614C00083000 | 2024-06-07 3:21PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO240614C00084000 | 2024-06-10 9:30AM EDT | 84.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO240614C00085000 | 2024-05-31 11:05AM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO240614C00086000 | 2024-06-07 9:30AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| USO240614C00087000 | 2024-05-21 10:04AM EDT | 87.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240614P00060000 | 2024-06-06 10:50AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USO240614P00061000 | 2024-06-04 10:49AM EDT | 61.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USO240614P00062000 | 2024-06-06 10:17AM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USO240614P00063000 | 2024-06-04 11:30AM EDT | 63.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| USO240614P00064000 | 2024-06-10 12:16PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| USO240614P00065000 | 2024-06-10 3:41PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| USO240614P00066000 | 2024-06-04 11:48AM EDT | 66.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| USO240614P00067000 | 2024-06-10 12:58PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| USO240614P00068000 | 2024-06-10 12:00PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| USO240614P00069000 | 2024-06-10 2:34PM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| USO240614P00070000 | 2024-06-10 3:16PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| USO240614P00070500 | 2024-06-10 2:07PM EDT | 70.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| USO240614P00071000 | 2024-06-10 3:45PM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| USO240614P00071500 | 2024-06-10 2:31PM EDT | 71.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| USO240614P00072000 | 2024-06-10 3:59PM EDT | 72.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| USO240614P00072500 | 2024-06-10 12:01PM EDT | 72.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| USO240614P00073000 | 2024-06-10 3:46PM EDT | 73.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| USO240614P00073500 | 2024-06-10 3:50PM EDT | 73.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| USO240614P00074000 | 2024-06-10 3:49PM EDT | 74.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 6.25% |
| USO240614P00074500 | 2024-06-10 3:56PM EDT | 74.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| USO240614P00075000 | 2024-06-10 3:58PM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 1.56% |
| USO240614P00075500 | 2024-06-10 3:56PM EDT | 75.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| USO240614P00076000 | 2024-06-10 3:20PM EDT | 76.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| USO240614P00076500 | 2024-06-10 3:02PM EDT | 76.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| USO240614P00077000 | 2024-06-10 3:55PM EDT | 77.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| USO240614P00077500 | 2024-06-03 1:37PM EDT | 77.50 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240614P00078000 | 2024-06-10 2:34PM EDT | 78.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240614P00078500 | 2024-06-06 9:34AM EDT | 78.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240614P00079000 | 2024-06-05 3:35PM EDT | 79.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240614P00079500 | 2024-05-08 11:26AM EDT | 79.50 | 4.50 | 4.40 | 8.10 | 0.00 | - | - | 0 | 120.70% |
| USO240614P00080500 | 2024-06-03 1:38PM EDT | 80.50 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.