United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO241220C00035000 | 2024-06-04 9:51AM EDT | 35.00 | 36.18 | 38.90 | 42.75 | 0.00 | - | 2 | 37 | 60.55% |
| USO241220C00040000 | 2024-04-30 1:10PM EDT | 40.00 | 39.13 | 34.25 | 38.10 | 0.00 | - | 4 | 10 | 59.03% |
| USO241220C00045000 | 2024-02-12 11:12AM EDT | 45.00 | 28.70 | 29.10 | 33.20 | 0.00 | - | 1 | 22 | 73.88% |
| USO241220C00050000 | 2024-05-01 11:35AM EDT | 50.00 | 27.99 | 24.60 | 28.05 | 0.00 | - | 5 | 23 | 61.26% |
| USO241220C00055000 | 2024-06-10 1:45PM EDT | 55.00 | 21.62 | 19.95 | 23.10 | -2.30 | -9.62% | 4 | 17 | 51.39% |
| USO241220C00060000 | 2024-06-10 1:19PM EDT | 60.00 | 17.35 | 16.85 | 18.20 | +3.40 | +24.37% | 1 | 124 | 42.43% |
| USO241220C00065000 | 2024-06-03 2:16PM EDT | 65.00 | 11.25 | 13.05 | 14.05 | 0.00 | - | 30 | 77 | 38.06% |
| USO241220C00066000 | 2024-06-10 11:47AM EDT | 66.00 | 12.30 | 12.25 | 13.00 | +2.55 | +26.15% | 3 | 15 | 35.80% |
| USO241220C00067000 | 2024-05-20 3:55PM EDT | 67.00 | 13.65 | 11.40 | 12.25 | 0.00 | - | 2 | 5 | 35.21% |
| USO241220C00068000 | 2024-06-10 3:13PM EDT | 68.00 | 11.22 | 10.80 | 11.50 | +1.69 | +17.73% | 9 | 216 | 34.52% |
| USO241220C00069000 | 2024-04-04 2:37PM EDT | 69.00 | 17.75 | 10.80 | 11.70 | 0.00 | - | 2 | 5 | 38.61% |
| USO241220C00070000 | 2024-06-10 2:58PM EDT | 70.00 | 9.83 | 9.40 | 10.00 | +1.41 | +16.75% | 18 | 144 | 32.94% |
| USO241220C00071000 | 2024-06-07 11:40AM EDT | 71.00 | 7.75 | 8.75 | 9.45 | 0.00 | - | 10 | 69 | 33.01% |
| USO241220C00072000 | 2024-06-07 10:06AM EDT | 72.00 | 7.55 | 8.00 | 8.80 | 0.00 | - | 10 | 38 | 32.48% |
| USO241220C00073000 | 2024-06-06 12:04PM EDT | 73.00 | 7.96 | 7.55 | 8.45 | +1.05 | +15.20% | 3 | 278 | 33.29% |
| USO241220C00074000 | 2024-06-10 3:33PM EDT | 74.00 | 7.50 | 6.90 | 7.55 | +1.35 | +21.95% | 2 | 55 | 31.40% |
| USO241220C00075000 | 2024-06-10 11:52AM EDT | 75.00 | 6.46 | 6.45 | 7.00 | +1.77 | +37.74% | 1 | 142 | 31.07% |
| USO241220C00076000 | 2024-06-10 2:02PM EDT | 76.00 | 6.00 | 5.80 | 6.50 | +0.60 | +11.11% | 1 | 13 | 30.86% |
| USO241220C00077000 | 2024-06-10 2:15PM EDT | 77.00 | 5.60 | 5.45 | 5.95 | +1.48 | +35.92% | 2 | 19 | 30.31% |
| USO241220C00078000 | 2024-06-10 3:03PM EDT | 78.00 | 5.25 | 4.95 | 5.50 | +1.09 | +26.20% | 63 | 27 | 30.13% |
| USO241220C00079000 | 2024-06-10 3:03PM EDT | 79.00 | 4.85 | 4.55 | 5.05 | -3.90 | -44.57% | 66 | 3 | 29.83% |
| USO241220C00080000 | 2024-06-10 3:07PM EDT | 80.00 | 4.45 | 4.15 | 4.90 | +0.95 | +27.14% | 75 | 237 | 30.82% |
| USO241220C00081000 | 2024-06-10 3:16PM EDT | 81.00 | 4.05 | 3.70 | 4.35 | +0.95 | +30.65% | 66 | 66 | 29.86% |
| USO241220C00082000 | 2024-06-10 1:45PM EDT | 82.00 | 3.60 | 3.50 | 4.15 | +0.91 | +33.83% | 16 | 48 | 30.43% |
| USO241220C00083000 | 2024-06-10 1:18PM EDT | 83.00 | 3.45 | 3.15 | 3.75 | +0.84 | +32.18% | 5 | 33 | 29.98% |
| USO241220C00084000 | 2024-06-03 10:56AM EDT | 84.00 | 2.59 | 2.79 | 3.30 | +0.12 | +4.86% | 1 | 6 | 29.15% |
| USO241220C00085000 | 2024-06-06 2:18PM EDT | 85.00 | 2.74 | 2.61 | 2.99 | +0.39 | +16.60% | 16 | 92 | 28.91% |
| USO241220C00086000 | 2024-04-04 1:46PM EDT | 86.00 | 6.75 | 2.94 | 3.60 | 0.00 | - | 1 | 21 | 33.25% |
| USO241220C00087000 | 2024-06-07 1:53PM EDT | 87.00 | 1.82 | 1.92 | 2.48 | 0.00 | - | 1 | 21 | 28.68% |
| USO241220C00089000 | 2024-05-01 1:30PM EDT | 89.00 | 3.15 | 1.97 | 2.40 | 0.00 | - | 10 | 7 | 30.49% |
| USO241220C00090000 | 2024-06-04 3:48PM EDT | 90.00 | 1.22 | 1.43 | 1.73 | 0.00 | - | 3 | 144 | 27.64% |
| USO241220C00095000 | 2024-06-05 3:16PM EDT | 95.00 | 0.82 | 0.91 | 1.26 | 0.00 | - | 1 | 61 | 29.14% |
| USO241220C00100000 | 2024-06-06 12:25PM EDT | 100.00 | 0.63 | 0.56 | 0.84 | 0.00 | - | 6 | 355 | 29.66% |
| USO241220C00105000 | 2024-06-10 9:53AM EDT | 105.00 | 0.38 | 0.27 | 0.60 | +0.03 | +8.57% | 2 | 109 | 30.62% |
| USO241220C00110000 | 2024-06-05 12:28PM EDT | 110.00 | 0.29 | 0.18 | 0.48 | 0.00 | - | 1 | 60 | 32.18% |
| USO241220C00115000 | 2024-06-03 3:38PM EDT | 115.00 | 0.24 | 0.05 | 0.41 | 0.00 | - | 4 | 41 | 33.94% |
| USO241220C00120000 | 2024-06-10 10:25AM EDT | 120.00 | 0.36 | 0.04 | 0.35 | +0.21 | +140.00% | 1 | 64 | 35.47% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO241220P00035000 | 2024-06-10 2:01PM EDT | 35.00 | 0.08 | 0.04 | 0.21 | -0.10 | -55.56% | 1 | 99 | 50.59% |
| USO241220P00040000 | 2024-05-16 2:49PM EDT | 40.00 | 0.19 | 0.09 | 0.30 | -0.08 | -29.63% | 40 | 166 | 49.32% |
| USO241220P00045000 | 2024-06-10 11:22AM EDT | 45.00 | 0.30 | 0.13 | 0.44 | -0.25 | -45.45% | 100 | 533 | 44.58% |
| USO241220P00050000 | 2024-06-03 9:55AM EDT | 50.00 | 0.51 | 0.27 | 0.55 | -0.14 | -21.54% | 2 | 1,151 | 38.75% |
| USO241220P00055000 | 2024-06-10 11:17AM EDT | 55.00 | 0.68 | 0.54 | 0.80 | -0.37 | -35.24% | 50 | 157 | 34.57% |
| USO241220P00060000 | 2024-06-10 9:30AM EDT | 60.00 | 1.62 | 0.94 | 1.27 | -0.10 | -5.81% | 1 | 188 | 31.45% |
| USO241220P00065000 | 2024-06-10 3:25PM EDT | 65.00 | 1.85 | 1.68 | 2.11 | -0.95 | -33.93% | 18 | 130 | 29.21% |
| USO241220P00066000 | 2024-05-28 9:46AM EDT | 66.00 | 2.88 | 1.89 | 2.25 | 0.00 | - | 1 | 13 | 28.33% |
| USO241220P00067000 | 2024-06-03 9:56AM EDT | 67.00 | 3.70 | 2.10 | 2.47 | 0.00 | - | 4 | 30 | 27.83% |
| USO241220P00068000 | 2024-06-10 9:30AM EDT | 68.00 | 3.00 | 2.32 | 2.71 | -0.64 | -17.58% | 2 | 41 | 27.36% |
| USO241220P00069000 | 2024-06-06 2:41PM EDT | 69.00 | 3.56 | 2.58 | 2.97 | 0.00 | - | 3 | 27 | 26.88% |
| USO241220P00070000 | 2024-05-08 12:02PM EDT | 70.00 | 3.57 | 3.70 | 4.20 | 0.00 | - | 4 | 29 | 31.24% |
| USO241220P00071000 | 2024-06-10 2:28PM EDT | 71.00 | 3.45 | 3.15 | 3.60 | -0.85 | -19.77% | 35 | 48 | 26.17% |
| USO241220P00072000 | 2024-06-07 3:25PM EDT | 72.00 | 4.75 | 3.45 | 3.95 | 0.00 | - | 18 | 37 | 25.81% |
| USO241220P00073000 | 2024-06-10 9:35AM EDT | 73.00 | 4.10 | 3.80 | 4.30 | -1.05 | -20.39% | 11 | 35 | 25.32% |
| USO241220P00074000 | 2024-06-10 2:28PM EDT | 74.00 | 4.55 | 4.20 | 4.70 | -1.08 | -19.18% | 32 | 58 | 24.95% |
| USO241220P00075000 | 2024-06-10 2:28PM EDT | 75.00 | 4.90 | 4.60 | 5.15 | -1.55 | -24.03% | 40 | 67 | 24.68% |
| USO241220P00076000 | 2024-06-10 2:28PM EDT | 76.00 | 5.35 | 5.05 | 5.60 | -0.56 | -9.48% | 43 | 97 | 24.28% |
| USO241220P00077000 | 2024-06-10 2:38PM EDT | 77.00 | 5.85 | 5.55 | 6.05 | -0.18 | -2.99% | 37 | 104 | 23.76% |
| USO241220P00078000 | 2024-06-10 2:40PM EDT | 78.00 | 6.40 | 6.00 | 6.85 | -1.45 | -18.47% | 40 | 1 | 24.70% |
| USO241220P00079000 | 2024-05-31 9:55AM EDT | 79.00 | 7.48 | 6.55 | 7.20 | 0.00 | - | 100 | 90 | 23.44% |
| USO241220P00080000 | 2024-06-06 2:48PM EDT | 80.00 | 9.15 | 7.15 | 7.75 | 0.00 | - | 4 | 43 | 22.96% |
| USO241220P00081000 | 2024-05-02 10:55AM EDT | 81.00 | 9.23 | 8.60 | 9.45 | 0.00 | - | 1 | 0 | 27.81% |
| USO241220P00083000 | 2024-06-05 9:52AM EDT | 83.00 | 12.90 | 9.00 | 10.00 | 0.00 | - | 2 | 16 | 23.62% |
| USO241220P00084000 | 2024-05-01 9:52AM EDT | 84.00 | 9.83 | 10.65 | 11.55 | 0.00 | - | 20 | 0 | 27.74% |
| USO241220P00085000 | 2024-05-03 12:02PM EDT | 85.00 | 11.60 | 11.35 | 12.35 | 0.00 | - | 1 | 1 | 28.00% |
| USO241220P00088000 | 2024-03-14 12:52PM EDT | 88.00 | 14.21 | 9.65 | 11.35 | 0.00 | - | 24 | 6 | 0.00% |
| USO241220P00090000 | 2023-10-06 10:04AM EDT | 90.00 | 19.60 | 17.90 | 19.25 | 0.00 | - | 50 | 51 | 43.67% |
| USO241220P00095000 | 2024-06-04 9:47AM EDT | 95.00 | 24.32 | 17.70 | 21.65 | 0.00 | - | 1 | 0 | 34.88% |
| USO241220P00100000 | 2024-03-14 12:57PM EDT | 100.00 | 23.92 | 19.05 | 20.75 | 0.00 | - | 7 | 8 | 0.00% |
| USO241220P00105000 | 2024-06-03 9:54AM EDT | 105.00 | 32.23 | 27.60 | 31.60 | 0.00 | - | 1 | 0 | 43.01% |
© 2024 Yahoo. All rights reserved.