United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO250117C00030000 | 2024-05-24 12:38PM EDT | 30.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 0.00% |
| USO250117C00035000 | 2024-03-15 10:41AM EDT | 35.00 | 41.60 | 44.65 | 48.85 | 0.00 | - | 22 | 86 | 107.81% |
| USO250117C00040000 | 2024-05-24 12:30PM EDT | 40.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 16 | 205 | 0.00% |
| USO250117C00045000 | 2024-04-03 12:30PM EDT | 45.00 | 37.58 | 29.60 | 33.30 | 0.00 | - | 1 | 18 | 45.68% |
| USO250117C00050000 | 2024-05-15 10:04AM EDT | 50.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| USO250117C00054000 | 2024-01-23 10:47AM EDT | 54.00 | 19.91 | 22.35 | 25.50 | 0.00 | - | 1 | 8 | 44.54% |
| USO250117C00055000 | 2024-03-21 12:48PM EDT | 55.00 | 24.30 | 25.35 | 27.25 | 0.00 | - | 4 | 25 | 55.84% |
| USO250117C00056000 | 2023-09-12 9:36AM EDT | 56.00 | 28.70 | 24.35 | 28.90 | 0.00 | - | 5 | 4 | 62.21% |
| USO250117C00057000 | 2024-05-24 10:44AM EDT | 57.00 | 20.52 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| USO250117C00058000 | 2024-01-19 12:14PM EDT | 58.00 | 17.37 | 18.95 | 21.10 | 0.00 | - | 10 | 11 | 35.00% |
| USO250117C00059000 | 2024-03-04 3:06PM EDT | 59.00 | 19.50 | 24.20 | 26.30 | 0.00 | - | 1 | 3 | 65.19% |
| USO250117C00060000 | 2024-05-23 10:46AM EDT | 60.00 | 18.14 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| USO250117C00061000 | 2024-05-28 3:17PM EDT | 61.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| USO250117C00062000 | 2023-12-08 2:15PM EDT | 62.00 | 13.30 | 13.40 | 14.70 | 0.00 | - | 12 | 56 | 0.00% |
| USO250117C00063000 | 2024-03-12 11:54AM EDT | 63.00 | 16.20 | 20.60 | 23.25 | 0.00 | - | 3 | 127 | 60.13% |
| USO250117C00064000 | 2024-03-05 11:51AM EDT | 64.00 | 16.00 | 20.75 | 22.75 | 0.00 | - | 1 | 112 | 62.09% |
| USO250117C00065000 | 2024-04-30 12:36PM EDT | 65.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 4 | 196 | 0.00% |
| USO250117C00066000 | 2024-05-21 12:04PM EDT | 66.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| USO250117C00067000 | 2024-05-16 3:03PM EDT | 67.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 0.00% |
| USO250117C00068000 | 2024-05-07 10:44AM EDT | 68.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| USO250117C00069000 | 2024-05-20 12:26PM EDT | 69.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| USO250117C00070000 | 2024-05-23 2:20PM EDT | 70.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 0.00% |
| USO250117C00071000 | 2024-05-14 12:48PM EDT | 71.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| USO250117C00072000 | 2024-05-28 10:57AM EDT | 72.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 16,980 | 0.00% |
| USO250117C00073000 | 2024-05-14 11:02AM EDT | 73.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| USO250117C00074000 | 2024-05-03 9:57AM EDT | 74.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| USO250117C00075000 | 2024-05-28 2:59PM EDT | 75.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 26 | 175 | 0.00% |
| USO250117C00076000 | 2024-05-28 3:26PM EDT | 76.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 11 | 44 | 0.00% |
| USO250117C00077000 | 2024-05-21 12:09PM EDT | 77.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 0.00% |
| USO250117C00078000 | 2024-05-20 2:57PM EDT | 78.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 3 | 264 | 0.20% |
| USO250117C00079000 | 2024-05-28 10:50AM EDT | 79.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.78% |
| USO250117C00080000 | 2024-05-28 3:02PM EDT | 80.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 0.78% |
| USO250117C00081000 | 2024-05-21 2:30PM EDT | 81.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| USO250117C00083000 | 2024-05-20 9:30AM EDT | 83.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| USO250117C00085000 | 2024-05-28 9:42AM EDT | 85.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 3.13% |
| USO250117C00087000 | 2024-05-24 3:10PM EDT | 87.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| USO250117C00090000 | 2024-05-24 3:09PM EDT | 90.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 25 | 319 | 3.13% |
| USO250117C00095000 | 2024-05-24 10:38AM EDT | 95.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 6.25% |
| USO250117C00100000 | 2024-05-28 10:45AM EDT | 100.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 5 | 1,064 | 6.25% |
| USO250117C00105000 | 2024-05-28 12:25PM EDT | 105.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 9 | 109 | 6.25% |
| USO250117C00110000 | 2024-05-28 10:26AM EDT | 110.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 225 | 12.50% |
| USO250117C00115000 | 2024-05-21 11:19AM EDT | 115.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 12.50% |
| USO250117C00120000 | 2024-05-28 10:08AM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 538 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO250117P00030000 | 2024-05-23 3:32PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 657 | 25.00% |
| USO250117P00035000 | 2024-05-23 11:36AM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 25.00% |
| USO250117P00040000 | 2024-05-24 11:35AM EDT | 40.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 1,193 | 12.50% |
| USO250117P00045000 | 2024-05-21 12:29PM EDT | 45.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 888 | 12.50% |
| USO250117P00050000 | 2024-05-24 12:52PM EDT | 50.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 21 | 2,331 | 12.50% |
| USO250117P00054000 | 2024-05-14 3:43PM EDT | 54.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 12.50% |
| USO250117P00055000 | 2024-05-08 3:21PM EDT | 55.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 12.50% |
| USO250117P00056000 | 2024-02-15 2:56PM EDT | 56.00 | 2.57 | 1.60 | 1.95 | 0.00 | - | 1 | 84 | 42.16% |
| USO250117P00057000 | 2024-05-13 1:56PM EDT | 57.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| USO250117P00058000 | 2024-04-12 1:19PM EDT | 58.00 | 1.50 | 1.53 | 1.67 | 0.00 | - | 4 | 98 | 36.84% |
| USO250117P00059000 | 2024-05-10 3:51PM EDT | 59.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 6.25% |
| USO250117P00060000 | 2024-05-28 9:58AM EDT | 60.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 523 | 6.25% |
| USO250117P00061000 | 2024-05-23 12:06PM EDT | 61.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 6.25% |
| USO250117P00062000 | 2024-04-03 9:45AM EDT | 62.00 | 2.00 | 1.50 | 3.05 | 0.00 | - | 2 | 25 | 39.50% |
| USO250117P00063000 | 2024-04-08 12:51PM EDT | 63.00 | 2.01 | 2.25 | 2.46 | 0.00 | - | 1 | 21 | 34.34% |
| USO250117P00064000 | 2024-04-05 11:56AM EDT | 64.00 | 2.15 | 2.57 | 2.94 | 0.00 | - | 3 | 193 | 35.50% |
| USO250117P00065000 | 2024-05-28 2:37PM EDT | 65.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 188 | 6.25% |
| USO250117P00066000 | 2024-04-01 11:15AM EDT | 66.00 | 2.67 | 2.79 | 3.10 | 0.00 | - | 10 | 42 | 33.03% |
| USO250117P00067000 | 2024-05-15 10:10AM EDT | 67.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 3.13% |
| USO250117P00068000 | 2024-05-21 11:16AM EDT | 68.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 2,180 | 3.13% |
| USO250117P00069000 | 2024-05-21 12:04PM EDT | 69.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 3.13% |
| USO250117P00070000 | 2024-05-03 1:35PM EDT | 70.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 300 | 459 | 3.13% |
| USO250117P00071000 | 2024-04-05 11:54AM EDT | 71.00 | 3.44 | 4.50 | 5.00 | 0.00 | - | 15 | 42 | 33.35% |
| USO250117P00072000 | 2024-05-28 3:58PM EDT | 72.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 3.13% |
| USO250117P00073000 | 2024-05-06 1:39PM EDT | 73.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 1.56% |
| USO250117P00074000 | 2023-11-07 11:40AM EDT | 74.00 | 10.13 | 13.40 | 14.80 | 0.00 | - | 25 | 30 | 66.28% |
| USO250117P00075000 | 2024-05-28 2:37PM EDT | 75.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 1.56% |
| USO250117P00076000 | 2024-05-22 2:00PM EDT | 76.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.78% |
| USO250117P00077000 | 2024-05-22 9:52AM EDT | 77.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.39% |
| USO250117P00078000 | 2024-05-21 10:26AM EDT | 78.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 20 | 74 | 0.00% |
| USO250117P00079000 | 2024-03-20 3:49PM EDT | 79.00 | 8.58 | 7.20 | 7.50 | 0.00 | - | 2 | 3 | 27.28% |
| USO250117P00080000 | 2024-05-28 9:59AM EDT | 80.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| USO250117P00085000 | 2024-05-24 12:03PM EDT | 85.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| USO250117P00087000 | 2024-05-21 10:41AM EDT | 87.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| USO250117P00090000 | 2024-05-24 3:11PM EDT | 90.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.00% |
| USO250117P00095000 | 2024-04-05 2:34PM EDT | 95.00 | 15.30 | 19.75 | 20.75 | 0.00 | - | 100 | 103 | 35.50% |
| USO250117P00100000 | 2024-01-03 11:07AM EDT | 100.00 | 32.50 | 30.00 | 35.00 | 0.00 | - | 1 | 2 | 69.31% |
| USO250117P00105000 | 2024-01-31 11:04AM EDT | 105.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO250117P00110000 | 2024-03-25 1:52PM EDT | 110.00 | 32.51 | 28.40 | 32.50 | 0.00 | - | 13 | 0 | 22.46% |
| USO250117P00115000 | 2023-12-05 3:03PM EDT | 115.00 | 47.30 | 43.50 | 48.50 | 0.00 | - | 2 | 0 | 75.51% |
| USO250117P00120000 | 2024-03-25 1:52PM EDT | 120.00 | 42.49 | 38.95 | 42.50 | 0.00 | - | 13 | 0 | 26.95% |
© 2024 Yahoo. All rights reserved.