United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240719C00035000 | 2024-04-26 10:37AM EDT | 35.00 | 45.32 | 38.35 | 42.15 | 0.00 | - | 4 | 31 | 0.00% |
| USO240719C00040000 | 2024-02-27 4:12PM EDT | 40.00 | 34.40 | 37.00 | 41.00 | 0.00 | - | 3 | 4 | 137.31% |
| USO240719C00045000 | 2024-04-05 2:31PM EDT | 45.00 | 37.82 | 28.60 | 32.40 | 0.00 | - | 1 | 2 | 0.00% |
| USO240719C00050000 | 2024-04-17 11:56AM EDT | 50.00 | 30.00 | 25.30 | 29.00 | 0.00 | - | 6 | 30 | 98.78% |
| USO240719C00051000 | 2023-12-18 12:00PM EDT | 51.00 | 20.13 | 18.35 | 20.40 | 0.00 | - | 1 | 1 | 0.00% |
| USO240719C00052000 | 2024-01-03 4:47PM EDT | 52.00 | 18.10 | 15.90 | 19.10 | 0.00 | - | 1 | 1 | 0.00% |
| USO240719C00054000 | 2024-01-12 11:45AM EDT | 54.00 | 17.00 | 17.15 | 20.65 | 0.00 | - | 1 | 1 | 0.00% |
| USO240719C00055000 | 2024-04-18 11:31AM EDT | 55.00 | 24.43 | 20.40 | 24.25 | 0.00 | - | 2 | 17 | 86.67% |
| USO240719C00057000 | 2024-03-26 12:28PM EDT | 57.00 | 21.62 | 23.60 | 25.05 | 0.00 | - | 1 | 1 | 110.74% |
| USO240719C00058000 | 2024-01-17 3:08PM EDT | 58.00 | 13.10 | 16.65 | 17.70 | 0.00 | - | 1 | 1 | 0.00% |
| USO240719C00059000 | 2024-04-03 10:01AM EDT | 59.00 | 23.35 | 15.60 | 19.35 | 0.00 | - | 1 | 2 | 56.93% |
| USO240719C00060000 | 2024-05-20 12:44PM EDT | 60.00 | 17.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240719C00061000 | 2023-11-30 10:37AM EDT | 61.00 | 16.51 | 10.15 | 10.90 | 0.00 | - | - | 4 | 0.00% |
| USO240719C00062000 | 2024-05-16 12:02PM EDT | 62.00 | 14.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240719C00063000 | 2024-05-24 1:35PM EDT | 63.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO240719C00064000 | 2024-03-07 3:27PM EDT | 64.00 | 12.45 | 17.15 | 21.90 | 0.00 | - | 10 | 22 | 108.13% |
| USO240719C00065000 | 2024-05-20 10:09AM EDT | 65.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240719C00066000 | 2024-05-15 11:55AM EDT | 66.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240719C00067000 | 2024-05-28 2:33PM EDT | 67.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240719C00068000 | 2024-05-20 12:39PM EDT | 68.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO240719C00069000 | 2024-05-28 3:29PM EDT | 69.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240719C00070000 | 2024-05-28 2:53PM EDT | 70.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| USO240719C00071000 | 2024-05-23 2:15PM EDT | 71.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO240719C00072000 | 2024-05-28 2:30PM EDT | 72.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| USO240719C00073000 | 2024-05-28 2:08PM EDT | 73.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| USO240719C00074000 | 2024-05-28 3:29PM EDT | 74.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| USO240719C00075000 | 2024-05-28 3:50PM EDT | 75.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| USO240719C00076000 | 2024-05-28 2:53PM EDT | 76.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| USO240719C00077000 | 2024-05-28 3:58PM EDT | 77.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| USO240719C00078000 | 2024-05-28 3:59PM EDT | 78.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 0.39% |
| USO240719C00079000 | 2024-05-28 3:44PM EDT | 79.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| USO240719C00080000 | 2024-05-28 3:58PM EDT | 80.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 1.56% |
| USO240719C00081000 | 2024-05-28 3:57PM EDT | 81.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| USO240719C00082000 | 2024-05-28 3:08PM EDT | 82.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| USO240719C00083000 | 2024-05-28 3:55PM EDT | 83.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| USO240719C00084000 | 2024-05-28 3:29PM EDT | 84.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| USO240719C00085000 | 2024-05-28 3:49PM EDT | 85.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| USO240719C00086000 | 2024-05-28 3:08PM EDT | 86.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| USO240719C00087000 | 2024-05-28 3:56PM EDT | 87.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| USO240719C00088000 | 2024-05-28 3:29PM EDT | 88.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| USO240719C00089000 | 2024-05-28 2:06PM EDT | 89.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| USO240719C00090000 | 2024-05-28 3:55PM EDT | 90.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| USO240719C00091000 | 2024-05-20 1:27PM EDT | 91.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| USO240719C00092000 | 2024-05-23 1:27PM EDT | 92.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| USO240719C00093000 | 2024-05-24 9:38AM EDT | 93.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| USO240719C00094000 | 2024-05-20 1:54PM EDT | 94.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240719C00095000 | 2024-05-28 12:32PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| USO240719C00096000 | 2024-05-17 3:14PM EDT | 96.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| USO240719C00097000 | 2024-05-21 1:51PM EDT | 97.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240719C00100000 | 2024-05-28 3:22PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| USO240719C00105000 | 2024-05-22 9:41AM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 12.50% |
| USO240719C00110000 | 2024-05-28 9:48AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| USO240719C00115000 | 2024-05-20 10:04AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO240719C00120000 | 2024-05-17 3:01PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240719P00035000 | 2024-02-08 10:30AM EDT | 35.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 1 | 62 | 100.98% |
| USO240719P00040000 | 2024-05-21 12:08PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USO240719P00045000 | 2024-05-21 12:09PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| USO240719P00050000 | 2024-05-28 9:59AM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| USO240719P00051000 | 2024-05-15 1:27PM EDT | 51.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| USO240719P00052000 | 2024-05-17 1:22PM EDT | 52.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| USO240719P00053000 | 2024-05-24 1:07PM EDT | 53.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| USO240719P00054000 | 2024-05-24 1:11PM EDT | 54.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| USO240719P00055000 | 2024-05-28 11:13AM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO240719P00056000 | 2024-05-28 9:59AM EDT | 56.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| USO240719P00057000 | 2024-05-24 1:19PM EDT | 57.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| USO240719P00058000 | 2024-05-24 12:50PM EDT | 58.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| USO240719P00059000 | 2024-05-22 12:14PM EDT | 59.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240719P00060000 | 2024-05-28 3:33PM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| USO240719P00061000 | 2024-05-24 10:07AM EDT | 61.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240719P00062000 | 2024-05-28 3:33PM EDT | 62.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240719P00063000 | 2024-05-22 11:00AM EDT | 63.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| USO240719P00064000 | 2024-05-28 9:47AM EDT | 64.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| USO240719P00065000 | 2024-05-28 3:04PM EDT | 65.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| USO240719P00066000 | 2024-05-28 2:53PM EDT | 66.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| USO240719P00067000 | 2024-05-28 11:51AM EDT | 67.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| USO240719P00068000 | 2024-05-28 12:54PM EDT | 68.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| USO240719P00069000 | 2024-05-28 3:41PM EDT | 69.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| USO240719P00070000 | 2024-05-28 3:49PM EDT | 70.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 6.25% |
| USO240719P00071000 | 2024-05-28 3:29PM EDT | 71.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| USO240719P00072000 | 2024-05-28 3:33PM EDT | 72.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| USO240719P00073000 | 2024-05-28 3:13PM EDT | 73.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| USO240719P00074000 | 2024-05-28 3:42PM EDT | 74.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| USO240719P00075000 | 2024-05-28 3:49PM EDT | 75.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| USO240719P00076000 | 2024-05-28 3:51PM EDT | 76.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| USO240719P00077000 | 2024-05-28 1:24PM EDT | 77.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.78% |
| USO240719P00078000 | 2024-05-28 2:29PM EDT | 78.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240719P00079000 | 2024-05-28 3:25PM EDT | 79.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO240719P00080000 | 2024-05-28 11:44AM EDT | 80.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO240719P00081000 | 2024-05-02 2:16PM EDT | 81.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240719P00082000 | 2024-05-24 3:03PM EDT | 82.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USO240719P00083000 | 2024-05-03 2:45PM EDT | 83.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| USO240719P00084000 | 2024-04-25 9:30AM EDT | 84.00 | 6.30 | 8.70 | 9.10 | 0.00 | - | 5 | 18 | 43.97% |
| USO240719P00085000 | 2024-05-17 3:59PM EDT | 85.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240719P00086000 | 2024-05-28 3:41PM EDT | 86.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO240719P00087000 | 2024-04-17 3:19PM EDT | 87.00 | 9.67 | 9.95 | 10.35 | 0.00 | - | 2 | 4 | 33.08% |
| USO240719P00088000 | 2024-04-17 3:19PM EDT | 88.00 | 10.54 | 9.40 | 13.05 | 0.00 | - | 1 | 2 | 53.39% |
| USO240719P00090000 | 2024-05-28 9:58AM EDT | 90.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240719P00093000 | 2024-03-06 11:10AM EDT | 93.00 | 18.05 | 11.35 | 12.00 | 0.00 | - | 4 | 4 | 0.00% |
| USO240719P00105000 | 2024-05-22 9:57AM EDT | 105.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.