USA Compression Partners, LP (USAC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USAC240816C00017500 | 2023-12-18 10:40AM EDT | 17.50 | 7.67 | 6.10 | 10.00 | 0.00 | - | - | 1 | 84.28% |
| USAC240816C00020000 | 2023-12-13 4:16PM EDT | 20.00 | 3.60 | 3.50 | 6.50 | 0.00 | - | 1 | 11 | 84.72% |
| USAC240816C00022500 | 2024-03-21 10:13AM EDT | 22.50 | 6.00 | 2.50 | 5.50 | 0.00 | - | 6 | 0 | 60.30% |
| USAC240816C00025000 | 2024-04-30 3:46PM EDT | 25.00 | 0.65 | 0.65 | 1.30 | -0.45 | -40.91% | 61 | 155 | 30.91% |
| USAC240816C00027500 | 2024-04-15 9:56AM EDT | 27.50 | 0.92 | 0.10 | 0.30 | 0.00 | - | 5 | 62 | 23.98% |
| USAC240816C00030000 | 2024-04-29 10:56AM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 134 | 27.93% |
| USAC240816C00035000 | 2024-01-16 10:30AM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USAC240816P00012500 | 2024-03-04 3:58PM EDT | 12.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 180.22% |
| USAC240816P00015000 | 2024-02-20 12:44PM EDT | 15.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 20 | 101 | 144.34% |
| USAC240816P00017500 | 2024-02-14 10:30AM EDT | 17.50 | 1.10 | 0.00 | 0.75 | 0.00 | - | 1 | 72 | 52.44% |
| USAC240816P00020000 | 2024-04-29 1:37PM EDT | 20.00 | 0.37 | 0.25 | 0.50 | 0.00 | - | 10 | 87 | 39.94% |
| USAC240816P00022500 | 2024-04-12 3:06PM EDT | 22.50 | 1.00 | 0.55 | 1.15 | 0.00 | - | 15 | 65 | 37.21% |
| USAC240816P00025000 | 2024-04-29 1:37PM EDT | 25.00 | 1.87 | 1.75 | 2.15 | 0.00 | - | 10 | 26 | 32.42% |
| USAC240816P00027500 | 2024-03-13 2:52PM EDT | 27.50 | 2.41 | 2.50 | 5.90 | 0.00 | - | - | 9 | 72.51% |
| USAC240816P00030000 | 2024-04-12 9:30AM EDT | 30.00 | 5.50 | 5.00 | 9.00 | 0.00 | - | 5 | 5 | 57.23% |
| USAC240816P00035000 | 2023-12-15 1:01PM EDT | 35.00 | 11.59 | 10.90 | 14.50 | 0.00 | - | 23 | 41 | 91.65% |
© 2024 Yahoo. All rights reserved.