United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO241018C00050000 | 2024-05-23 2:54PM EDT | 50.00 | 25.42 | 24.05 | 28.05 | 0.00 | - | - | 1 | 74.34% |
| USO241018C00055000 | 2024-05-31 2:47PM EDT | 55.00 | 21.15 | 19.30 | 23.35 | 0.00 | - | 1 | 2 | 64.72% |
| USO241018C00060000 | 2024-06-04 10:32AM EDT | 60.00 | 13.05 | 14.70 | 18.75 | 0.00 | - | 1 | 2 | 55.98% |
| USO241018C00061000 | 2024-04-12 10:32AM EDT | 61.00 | 24.00 | 15.90 | 16.75 | 0.00 | - | 1 | 1 | 45.51% |
| USO241018C00062000 | 2024-05-28 12:25PM EDT | 62.00 | 16.91 | 14.50 | 15.40 | 0.00 | - | 1 | 2 | 40.38% |
| USO241018C00063000 | 2024-06-07 12:19PM EDT | 63.00 | 12.14 | 13.65 | 14.70 | 0.00 | - | 2 | 2 | 40.75% |
| USO241018C00064000 | 2024-06-06 11:46AM EDT | 64.00 | 11.39 | 12.60 | 13.65 | 0.00 | - | 1 | 10 | 38.20% |
| USO241018C00065000 | 2024-06-10 2:21PM EDT | 65.00 | 12.24 | 11.90 | 12.80 | +2.24 | +22.40% | 3 | 12 | 37.20% |
| USO241018C00066000 | 2024-06-04 11:13AM EDT | 66.00 | 8.55 | 11.15 | 11.95 | 0.00 | - | 12 | 5 | 36.11% |
| USO241018C00068000 | 2024-06-04 2:58PM EDT | 68.00 | 7.26 | 9.40 | 10.15 | 0.00 | - | 20 | 23 | 33.06% |
| USO241018C00069000 | 2024-06-07 11:00AM EDT | 69.00 | 7.88 | 8.80 | 9.40 | 0.00 | - | 1 | 3 | 32.42% |
| USO241018C00070000 | 2024-06-10 3:56PM EDT | 70.00 | 8.53 | 8.40 | 8.65 | +1.43 | +20.14% | 1 | 29 | 31.65% |
| USO241018C00071000 | 2024-06-10 3:50PM EDT | 71.00 | 7.75 | 7.55 | 7.90 | +1.00 | +14.81% | 3 | 12 | 30.77% |
| USO241018C00072000 | 2024-06-10 3:49PM EDT | 72.00 | 7.10 | 7.00 | 7.25 | +1.56 | +28.16% | 28 | 99 | 30.36% |
| USO241018C00073000 | 2024-06-10 3:54PM EDT | 73.00 | 6.30 | 6.15 | 6.60 | +1.15 | +22.33% | 16 | 61 | 29.79% |
| USO241018C00074000 | 2024-06-10 3:33PM EDT | 74.00 | 6.00 | 5.60 | 6.00 | +0.90 | +17.65% | 11 | 37 | 29.36% |
| USO241018C00075000 | 2024-06-10 3:53PM EDT | 75.00 | 5.25 | 5.25 | 5.40 | +1.13 | +27.43% | 249 | 463 | 28.76% |
| USO241018C00076000 | 2024-06-10 3:56PM EDT | 76.00 | 4.75 | 4.60 | 4.90 | +0.65 | +15.85% | 127 | 92 | 28.57% |
| USO241018C00077000 | 2024-06-10 12:39PM EDT | 77.00 | 4.05 | 4.05 | 4.40 | +0.86 | +26.96% | 35 | 62 | 28.20% |
| USO241018C00078000 | 2024-06-10 1:39PM EDT | 78.00 | 3.75 | 3.60 | 4.05 | +1.43 | +61.64% | 1 | 359 | 28.50% |
| USO241018C00079000 | 2024-06-10 3:27PM EDT | 79.00 | 3.15 | 3.20 | 3.50 | +0.90 | +40.00% | 4 | 228 | 27.53% |
| USO241018C00080000 | 2024-06-10 3:53PM EDT | 80.00 | 2.98 | 2.81 | 3.10 | +0.64 | +27.35% | 63 | 838 | 27.21% |
| USO241018C00081000 | 2024-06-10 11:49AM EDT | 81.00 | 2.61 | 2.41 | 2.97 | +0.71 | +37.37% | 4 | 44 | 28.31% |
| USO241018C00082000 | 2024-06-07 12:45PM EDT | 82.00 | 1.84 | 2.17 | 2.59 | 0.00 | - | 9 | 62 | 27.80% |
| USO241018C00083000 | 2024-06-10 3:33PM EDT | 83.00 | 2.02 | 1.85 | 2.23 | +0.35 | +20.96% | 6 | 73 | 27.21% |
| USO241018C00084000 | 2024-06-10 3:34PM EDT | 84.00 | 1.85 | 1.61 | 1.96 | +0.40 | +27.59% | 11 | 34 | 27.03% |
| USO241018C00085000 | 2024-06-10 3:27PM EDT | 85.00 | 1.63 | 1.42 | 1.69 | +0.29 | +21.64% | 15 | 318 | 26.67% |
| USO241018C00090000 | 2024-06-10 3:24PM EDT | 90.00 | 0.80 | 0.61 | 0.94 | +0.05 | +6.67% | 2 | 705 | 27.08% |
| USO241018C00095000 | 2024-06-07 2:22PM EDT | 95.00 | 0.37 | 0.38 | 0.59 | 0.00 | - | 7 | 685 | 28.47% |
| USO241018C00100000 | 2024-06-10 10:52AM EDT | 100.00 | 0.37 | 0.15 | 0.39 | +0.17 | +85.00% | 4 | 386 | 29.98% |
| USO241018C00105000 | 2024-06-03 2:40PM EDT | 105.00 | 0.18 | 0.06 | 0.28 | 0.00 | - | 1 | 56 | 31.69% |
| USO241018C00110000 | 2024-06-03 12:30PM EDT | 110.00 | 0.14 | 0.13 | 0.24 | 0.00 | - | 58 | 191 | 34.18% |
| USO241018C00115000 | 2024-06-03 11:01AM EDT | 115.00 | 0.11 | 0.08 | 0.24 | 0.00 | - | 3 | 3,213 | 37.35% |
| USO241018C00120000 | 2024-06-04 9:30AM EDT | 120.00 | 0.10 | 0.09 | 0.19 | 0.00 | - | 16 | 1,324 | 38.82% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO241018P00040000 | 2024-06-10 10:35AM EDT | 40.00 | 0.06 | 0.01 | 0.19 | -0.07 | -53.85% | 1 | 2 | 50.00% |
| USO241018P00045000 | 2024-06-10 11:13AM EDT | 45.00 | 0.10 | 0.04 | 0.12 | -0.05 | -33.33% | 50 | 56 | 42.77% |
| USO241018P00050000 | 2024-06-10 11:16AM EDT | 50.00 | 0.18 | 0.10 | 0.20 | -0.01 | -5.26% | 100 | 129 | 38.18% |
| USO241018P00055000 | 2024-06-10 11:19AM EDT | 55.00 | 0.33 | 0.26 | 0.36 | -0.09 | -21.43% | 40 | 146 | 34.45% |
| USO241018P00060000 | 2024-06-06 11:09AM EDT | 60.00 | 0.71 | 0.53 | 0.64 | -0.29 | -29.00% | 2 | 1,707 | 30.86% |
| USO241018P00061000 | 2024-06-10 11:56AM EDT | 61.00 | 0.69 | 0.57 | 0.80 | -0.24 | -25.81% | 20 | 97 | 31.15% |
| USO241018P00062000 | 2024-06-10 3:03PM EDT | 62.00 | 0.71 | 0.65 | 0.91 | -0.35 | -33.02% | 13 | 18 | 30.64% |
| USO241018P00063000 | 2024-06-04 10:43AM EDT | 63.00 | 1.89 | 0.72 | 0.94 | 0.00 | - | 2 | 28 | 29.18% |
| USO241018P00064000 | 2024-06-07 11:03AM EDT | 64.00 | 1.30 | 0.85 | 1.06 | 0.00 | - | 4,500 | 4,550 | 28.57% |
| USO241018P00065000 | 2024-06-10 3:31PM EDT | 65.00 | 1.04 | 0.94 | 1.15 | -1.44 | -58.06% | 18 | 65 | 27.56% |
| USO241018P00066000 | 2024-06-04 11:51AM EDT | 66.00 | 1.32 | 1.11 | 1.51 | -1.37 | -50.93% | 20 | 27 | 28.71% |
| USO241018P00067000 | 2024-06-10 3:24PM EDT | 67.00 | 1.38 | 1.26 | 1.49 | -1.72 | -55.48% | 6 | 5 | 26.58% |
| USO241018P00068000 | 2024-06-10 9:46AM EDT | 68.00 | 2.05 | 1.46 | 1.69 | -1.10 | -34.92% | 3 | 80 | 26.09% |
| USO241018P00069000 | 2024-06-06 3:11PM EDT | 69.00 | 1.80 | 1.68 | 1.98 | -0.85 | -32.08% | 36 | 45 | 26.06% |
| USO241018P00070000 | 2024-06-07 3:23PM EDT | 70.00 | 2.06 | 1.91 | 2.26 | -0.75 | -26.69% | 3 | 169 | 25.76% |
| USO241018P00071000 | 2024-06-07 11:03AM EDT | 71.00 | 3.05 | 2.18 | 2.58 | 0.00 | - | 1,500 | 1,529 | 25.51% |
| USO241018P00072000 | 2024-06-10 12:11PM EDT | 72.00 | 2.84 | 2.48 | 2.96 | -0.81 | -22.19% | 5 | 36 | 25.45% |
| USO241018P00073000 | 2024-06-04 9:30AM EDT | 73.00 | 3.70 | 2.82 | 3.15 | -1.67 | -31.10% | 2 | 32 | 24.09% |
| USO241018P00074000 | 2024-06-07 10:57AM EDT | 74.00 | 3.80 | 3.20 | 3.65 | -0.45 | -10.59% | 1 | 58 | 24.33% |
| USO241018P00075000 | 2024-06-10 3:26PM EDT | 75.00 | 3.80 | 3.55 | 3.95 | -1.38 | -26.64% | 55 | 172 | 23.26% |
| USO241018P00076000 | 2024-06-07 3:56PM EDT | 76.00 | 5.85 | 4.05 | 4.75 | 0.00 | - | 2 | 49 | 24.76% |
| USO241018P00077000 | 2024-06-10 3:55PM EDT | 77.00 | 4.80 | 4.55 | 4.90 | -1.25 | -20.66% | 5 | 103 | 22.44% |
| USO241018P00078000 | 2024-05-29 2:43PM EDT | 78.00 | 5.20 | 5.10 | 5.55 | 0.00 | - | 7 | 19 | 22.69% |
| USO241018P00079000 | 2024-05-29 2:43PM EDT | 79.00 | 5.70 | 5.65 | 6.10 | 0.00 | - | 7 | 40 | 22.18% |
| USO241018P00080000 | 2024-06-05 9:47AM EDT | 80.00 | 9.81 | 6.25 | 6.85 | 0.00 | - | 18 | 88 | 22.62% |
| USO241018P00081000 | 2024-06-07 1:13PM EDT | 81.00 | 8.67 | 6.90 | 7.40 | 0.00 | - | 2 | 4 | 21.64% |
| USO241018P00082000 | 2024-04-24 1:58PM EDT | 82.00 | 7.10 | 8.25 | 8.90 | 0.00 | - | 3 | 23 | 26.40% |
| USO241018P00083000 | 2024-05-23 1:35PM EDT | 83.00 | 10.03 | 8.25 | 9.05 | 0.00 | - | 5 | 15 | 22.55% |
| USO241018P00084000 | 2024-06-04 9:53AM EDT | 84.00 | 13.83 | 9.05 | 9.85 | 0.00 | - | 4 | 12 | 22.60% |
| USO241018P00085000 | 2024-06-03 1:25PM EDT | 85.00 | 13.45 | 9.85 | 10.65 | 0.00 | - | 2 | 18 | 22.47% |
| USO241018P00090000 | 2024-05-28 9:32AM EDT | 90.00 | 13.50 | 12.65 | 16.60 | 0.00 | - | 1 | 10 | 35.97% |
| USO241018P00100000 | 2024-04-15 3:07PM EDT | 100.00 | 19.30 | 22.85 | 26.15 | 0.00 | - | - | 0 | 43.57% |
© 2024 Yahoo. All rights reserved.