United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240621C00040000 | 2024-05-23 2:02PM EDT | 40.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| USO240621C00050000 | 2024-04-10 1:03PM EDT | 50.00 | 31.37 | 24.00 | 27.50 | 0.00 | - | - | 1 | 0.00% |
| USO240621C00055000 | 2024-04-17 12:26PM EDT | 55.00 | 25.18 | 20.20 | 24.30 | 0.00 | - | - | 2 | 128.91% |
| USO240621C00060000 | 2024-05-06 10:37AM EDT | 60.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240621C00065000 | 2024-05-24 2:56PM EDT | 65.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO240621C00069000 | 2024-05-17 10:39AM EDT | 69.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240621C00070000 | 2024-05-24 3:21PM EDT | 70.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO240621C00071000 | 2024-05-24 9:43AM EDT | 71.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240621C00072000 | 2024-05-28 10:06AM EDT | 72.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO240621C00072500 | 2024-05-22 10:40AM EDT | 72.50 | 4.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO240621C00073000 | 2024-05-28 12:50PM EDT | 73.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO240621C00073500 | 2024-05-28 9:32AM EDT | 73.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| USO240621C00074000 | 2024-05-28 3:57PM EDT | 74.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| USO240621C00074500 | 2024-05-22 3:52PM EDT | 74.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO240621C00075000 | 2024-05-28 3:50PM EDT | 75.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 0.00% |
| USO240621C00075500 | 2024-05-28 3:35PM EDT | 75.50 | 3.44 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| USO240621C00076000 | 2024-05-28 3:34PM EDT | 76.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| USO240621C00076500 | 2024-05-28 10:37AM EDT | 76.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| USO240621C00077000 | 2024-05-28 3:59PM EDT | 77.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| USO240621C00077500 | 2024-05-28 3:38PM EDT | 77.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| USO240621C00078000 | 2024-05-28 3:59PM EDT | 78.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.78% |
| USO240621C00078500 | 2024-05-28 3:47PM EDT | 78.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| USO240621C00079000 | 2024-05-28 3:58PM EDT | 79.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 1.56% |
| USO240621C00079500 | 2024-05-28 2:23PM EDT | 79.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| USO240621C00080000 | 2024-05-28 3:59PM EDT | 80.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| USO240621C00080500 | 2024-05-28 3:39PM EDT | 80.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| USO240621C00081000 | 2024-05-28 3:30PM EDT | 81.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| USO240621C00082000 | 2024-05-28 2:53PM EDT | 82.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| USO240621C00083000 | 2024-05-28 3:07PM EDT | 83.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| USO240621C00084000 | 2024-05-28 3:38PM EDT | 84.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 6.25% |
| USO240621C00085000 | 2024-05-28 1:13PM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| USO240621C00086000 | 2024-05-28 2:45PM EDT | 86.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| USO240621C00087000 | 2024-05-28 9:40AM EDT | 87.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| USO240621C00088000 | 2024-05-28 12:40PM EDT | 88.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| USO240621C00089000 | 2024-05-28 3:48PM EDT | 89.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| USO240621C00090000 | 2024-05-28 12:15PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| USO240621C00091000 | 2024-05-28 3:48PM EDT | 91.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| USO240621C00092000 | 2024-05-15 11:53AM EDT | 92.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240621C00093000 | 2024-05-17 1:01PM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240621C00095000 | 2024-05-28 9:43AM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| USO240621C00100000 | 2024-05-28 2:54PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO240621C00105000 | 2024-04-30 11:10AM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| USO240621C00110000 | 2024-05-03 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| USO240621C00115000 | 2024-04-30 9:30AM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| USO240621C00120000 | 2024-05-16 11:10AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240621P00050000 | 2024-05-15 11:13AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| USO240621P00055000 | 2024-05-28 3:30PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO240621P00060000 | 2024-05-28 10:17AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| USO240621P00065000 | 2024-05-28 3:31PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| USO240621P00066000 | 2024-05-22 2:08PM EDT | 66.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| USO240621P00067000 | 2024-05-28 11:35AM EDT | 67.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| USO240621P00068000 | 2024-05-28 12:20PM EDT | 68.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| USO240621P00069000 | 2024-05-28 3:48PM EDT | 69.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| USO240621P00070000 | 2024-05-28 3:54PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| USO240621P00071000 | 2024-05-28 3:48PM EDT | 71.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| USO240621P00071500 | 2024-05-28 9:46AM EDT | 71.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| USO240621P00072000 | 2024-05-28 3:58PM EDT | 72.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| USO240621P00072500 | 2024-05-28 3:02PM EDT | 72.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| USO240621P00073000 | 2024-05-28 3:24PM EDT | 73.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| USO240621P00073500 | 2024-05-28 3:18PM EDT | 73.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| USO240621P00074000 | 2024-05-28 3:45PM EDT | 74.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| USO240621P00074500 | 2024-05-28 10:47AM EDT | 74.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| USO240621P00075000 | 2024-05-28 3:48PM EDT | 75.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 3.13% |
| USO240621P00075500 | 2024-05-28 12:20PM EDT | 75.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| USO240621P00076000 | 2024-05-28 3:31PM EDT | 76.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| USO240621P00076500 | 2024-05-28 1:29PM EDT | 76.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| USO240621P00077000 | 2024-05-28 3:49PM EDT | 77.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.78% |
| USO240621P00077500 | 2024-05-28 1:29PM EDT | 77.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| USO240621P00078000 | 2024-05-28 3:54PM EDT | 78.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| USO240621P00078500 | 2024-05-23 3:03PM EDT | 78.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO240621P00079000 | 2024-05-28 2:39PM EDT | 79.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| USO240621P00080000 | 2024-05-28 3:52PM EDT | 80.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO240621P00081000 | 2024-05-28 3:33PM EDT | 81.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO240621P00081500 | 2024-05-28 10:13AM EDT | 81.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240621P00082000 | 2024-05-23 10:44AM EDT | 82.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USO240621P00083000 | 2024-05-16 10:20AM EDT | 83.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240621P00084000 | 2024-04-23 2:37PM EDT | 84.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| USO240621P00085000 | 2024-05-23 12:52PM EDT | 85.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| USO240621P00086000 | 2024-05-03 11:10AM EDT | 86.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO240621P00087000 | 2024-04-26 9:57AM EDT | 87.00 | 6.93 | 9.80 | 13.10 | 0.00 | - | 5 | 0 | 66.41% |
| USO240621P00090000 | 2024-05-28 1:17PM EDT | 90.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240621P00095000 | 2024-04-30 11:02AM EDT | 95.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO240621P00120000 | 2024-05-01 3:20PM EDT | 120.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.