United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240628C00050000 | 2024-05-17 3:44PM EDT | 50.00 | 27.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| USO240628C00060000 | 2024-05-22 3:49PM EDT | 60.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO240628C00069000 | 2024-05-24 9:57AM EDT | 69.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240628C00070000 | 2024-05-24 11:45AM EDT | 70.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO240628C00070500 | 2024-05-23 1:20PM EDT | 70.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240628C00071500 | 2024-05-22 1:24PM EDT | 71.50 | 5.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO240628C00072000 | 2024-05-17 9:42AM EDT | 72.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240628C00072500 | 2024-05-16 10:51AM EDT | 72.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO240628C00073000 | 2024-05-17 11:35AM EDT | 73.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240628C00073500 | 2024-05-22 9:32AM EDT | 73.50 | 3.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| USO240628C00074000 | 2024-05-23 1:20PM EDT | 74.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240628C00074500 | 2024-05-23 3:21PM EDT | 74.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240628C00075000 | 2024-05-28 2:19PM EDT | 75.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| USO240628C00075500 | 2024-05-28 1:27PM EDT | 75.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO240628C00076000 | 2024-05-28 10:23AM EDT | 76.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| USO240628C00076500 | 2024-05-28 12:00PM EDT | 76.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| USO240628C00077000 | 2024-05-28 3:43PM EDT | 77.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| USO240628C00077500 | 2024-05-28 3:36PM EDT | 77.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240628C00078000 | 2024-05-28 3:59PM EDT | 78.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.39% |
| USO240628C00078500 | 2024-05-28 2:18PM EDT | 78.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| USO240628C00079000 | 2024-05-28 10:57AM EDT | 79.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 1.56% |
| USO240628C00079500 | 2024-05-28 10:07AM EDT | 79.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| USO240628C00080000 | 2024-05-28 2:50PM EDT | 80.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 3.13% |
| USO240628C00080500 | 2024-05-28 3:45PM EDT | 80.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| USO240628C00081000 | 2024-05-28 3:43PM EDT | 81.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| USO240628C00081500 | 2024-05-24 11:50AM EDT | 81.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| USO240628C00082000 | 2024-05-28 11:49AM EDT | 82.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| USO240628C00083000 | 2024-05-28 3:08PM EDT | 83.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| USO240628C00084000 | 2024-05-23 1:21PM EDT | 84.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| USO240628C00085000 | 2024-05-28 2:27PM EDT | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| USO240628C00086000 | 2024-05-28 11:43AM EDT | 86.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| USO240628C00087000 | 2024-05-24 3:46PM EDT | 87.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240628C00090000 | 2024-05-16 3:12PM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| USO240628C00110000 | 2024-05-17 11:43AM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240628P00060000 | 2024-05-20 1:44PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| USO240628P00065000 | 2024-05-28 11:27AM EDT | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| USO240628P00069000 | 2024-05-28 3:50PM EDT | 69.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| USO240628P00070000 | 2024-05-28 3:31PM EDT | 70.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| USO240628P00070500 | 2024-05-28 11:55AM EDT | 70.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| USO240628P00071000 | 2024-05-28 2:18PM EDT | 71.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| USO240628P00071500 | 2024-05-28 11:49AM EDT | 71.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| USO240628P00072000 | 2024-05-28 3:52PM EDT | 72.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| USO240628P00072500 | 2024-05-28 11:49AM EDT | 72.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| USO240628P00073000 | 2024-05-28 11:37AM EDT | 73.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| USO240628P00073500 | 2024-05-28 3:31PM EDT | 73.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| USO240628P00074000 | 2024-05-28 2:54PM EDT | 74.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| USO240628P00074500 | 2024-05-24 3:46PM EDT | 74.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| USO240628P00075000 | 2024-05-28 9:33AM EDT | 75.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| USO240628P00075500 | 2024-05-28 10:08AM EDT | 75.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| USO240628P00076000 | 2024-05-28 1:34PM EDT | 76.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| USO240628P00076500 | 2024-05-28 9:42AM EDT | 76.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| USO240628P00077000 | 2024-05-28 12:02PM EDT | 77.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| USO240628P00077500 | 2024-05-28 1:56PM EDT | 77.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| USO240628P00078000 | 2024-05-28 3:14PM EDT | 78.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| USO240628P00079000 | 2024-05-17 2:07PM EDT | 79.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| USO240628P00080000 | 2024-05-15 10:14AM EDT | 80.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.