United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240703C00074000 | 2024-06-21 1:58PM EDT | 74.00 | 4.85 | 3.45 | 7.60 | 0.00 | - | 4 | 4 | 132.03% |
| USO240703C00075000 | 2024-06-24 2:31PM EDT | 75.00 | 4.79 | 2.52 | 6.65 | 0.00 | - | 2 | 7 | 122.07% |
| USO240703C00076000 | 2024-06-27 10:23AM EDT | 76.00 | 3.92 | 1.48 | 5.70 | 0.00 | - | 1 | 10 | 111.67% |
| USO240703C00077000 | 2024-06-28 2:52PM EDT | 77.00 | 2.55 | 2.64 | 2.88 | -0.40 | -13.56% | 1 | 59 | 35.16% |
| USO240703C00078000 | 2024-06-28 2:32PM EDT | 78.00 | 1.85 | 1.79 | 1.95 | -0.33 | -15.14% | 194 | 33 | 28.91% |
| USO240703C00079000 | 2024-06-28 3:43PM EDT | 79.00 | 1.14 | 1.10 | 1.22 | -0.27 | -19.15% | 81 | 26 | 27.00% |
| USO240703C00080000 | 2024-06-28 3:57PM EDT | 80.00 | 0.62 | 0.61 | 0.68 | -0.21 | -25.30% | 114 | 80 | 26.07% |
| USO240703C00081000 | 2024-06-28 3:58PM EDT | 81.00 | 0.32 | 0.30 | 0.36 | -0.22 | -40.74% | 73 | 26 | 26.66% |
| USO240703C00082000 | 2024-06-28 3:57PM EDT | 82.00 | 0.17 | 0.13 | 0.19 | -0.09 | -34.62% | 1,133 | 246 | 27.93% |
| USO240703C00083000 | 2024-06-28 3:47PM EDT | 83.00 | 0.07 | 0.05 | 0.10 | -0.07 | -50.00% | 34 | 142 | 29.49% |
| USO240703C00084000 | 2024-06-28 10:29AM EDT | 84.00 | 0.03 | 0.03 | 0.08 | +0.03 | - | 13 | 9 | 33.79% |
| USO240703C00085000 | 2024-06-24 2:21PM EDT | 85.00 | 0.07 | 0.00 | 0.21 | +0.07 | - | - | 10 | 49.71% |
PutsforJuly 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240703P00072000 | 2024-06-27 1:22PM EDT | 72.00 | 0.06 | 0.00 | 0.25 | +0.06 | - | - | 4 | 61.52% |
| USO240703P00073000 | 2024-06-21 10:39AM EDT | 73.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 54.69% |
| USO240703P00074000 | 2024-06-28 3:03PM EDT | 74.00 | 0.12 | 0.01 | 0.25 | +0.05 | +71.43% | 3 | 4 | 57.23% |
| USO240703P00075000 | 2024-06-27 2:48PM EDT | 75.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 44 | 46.29% |
| USO240703P00076000 | 2024-06-28 3:56PM EDT | 76.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 28 | 340 | 29.30% |
| USO240703P00077000 | 2024-06-28 3:59PM EDT | 77.00 | 0.13 | 0.10 | 0.13 | +0.01 | +8.33% | 83 | 183 | 26.86% |
| USO240703P00078000 | 2024-06-28 3:58PM EDT | 78.00 | 0.25 | 0.23 | 0.29 | +0.04 | +19.05% | 52 | 63 | 26.17% |
| USO240703P00079000 | 2024-06-28 3:43PM EDT | 79.00 | 0.56 | 0.51 | 0.59 | +0.11 | +24.44% | 185 | 56 | 25.78% |
| USO240703P00080000 | 2024-06-28 3:32PM EDT | 80.00 | 1.10 | 0.97 | 1.09 | +0.23 | +26.44% | 296 | 50 | 26.07% |
| USO240703P00081000 | 2024-06-28 1:25PM EDT | 81.00 | 1.63 | 1.63 | 1.79 | +1.63 | - | 318 | 8 | 27.34% |
| USO240703P00082000 | 2024-06-28 1:44PM EDT | 82.00 | 2.51 | 2.47 | 2.67 | +2.51 | - | 9 | 0 | 31.25% |
| USO240703P00085000 | 2024-06-18 2:44PM EDT | 85.00 | 6.40 | 3.45 | 7.55 | 0.00 | - | - | 1 | 125.73% |
© 2024 Yahoo. All rights reserved.