United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240705C00050000 | 2024-06-21 3:12PM EDT | 50.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240705C00065000 | 2024-06-18 11:32AM EDT | 65.00 | 13.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO240705C00069000 | 2024-06-05 10:55AM EDT | 69.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240705C00069500 | 2024-06-14 9:49AM EDT | 69.50 | 7.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240705C00070000 | 2024-06-07 9:51AM EDT | 70.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240705C00071000 | 2024-06-21 3:20PM EDT | 71.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240705C00071500 | 2024-06-14 9:49AM EDT | 71.50 | 5.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240705C00072000 | 2024-06-17 3:56PM EDT | 72.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO240705C00072500 | 2024-06-24 10:19AM EDT | 72.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO240705C00073000 | 2024-06-17 3:32PM EDT | 73.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240705C00073500 | 2024-06-26 1:46PM EDT | 73.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| USO240705C00074000 | 2024-06-25 1:50PM EDT | 74.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240705C00074500 | 2024-06-18 11:02AM EDT | 74.50 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240705C00075000 | 2024-06-26 11:03AM EDT | 75.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO240705C00075500 | 2024-06-24 1:49PM EDT | 75.50 | 4.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240705C00076000 | 2024-06-26 1:57PM EDT | 76.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| USO240705C00076500 | 2024-06-26 9:39AM EDT | 76.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240705C00077000 | 2024-06-25 1:50PM EDT | 77.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240705C00077500 | 2024-06-25 10:32AM EDT | 77.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240705C00078000 | 2024-06-25 2:01PM EDT | 78.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240705C00078500 | 2024-06-26 1:28PM EDT | 78.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| USO240705C00079000 | 2024-06-26 2:41PM EDT | 79.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| USO240705C00079500 | 2024-06-26 1:37PM EDT | 79.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| USO240705C00080000 | 2024-06-26 1:45PM EDT | 80.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| USO240705C00080500 | 2024-06-26 11:32AM EDT | 80.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| USO240705C00081000 | 2024-06-26 3:04PM EDT | 81.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| USO240705C00081500 | 2024-06-26 3:38PM EDT | 81.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| USO240705C00082000 | 2024-06-26 2:31PM EDT | 82.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| USO240705C00083000 | 2024-06-26 2:01PM EDT | 83.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| USO240705C00084000 | 2024-06-26 1:09PM EDT | 84.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| USO240705C00085000 | 2024-06-26 1:10PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| USO240705C00086000 | 2024-06-24 3:28PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| USO240705C00090000 | 2024-06-21 3:12PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| USO240705C00100000 | 2024-06-20 10:32AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240705P00055000 | 2024-06-14 11:22AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USO240705P00060000 | 2024-06-05 10:07AM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USO240705P00065000 | 2024-06-26 1:45PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO240705P00066000 | 2024-06-21 10:43AM EDT | 66.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO240705P00067000 | 2024-06-12 1:12PM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| USO240705P00067500 | 2024-06-11 9:30AM EDT | 67.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| USO240705P00068000 | 2024-06-17 12:21PM EDT | 68.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| USO240705P00069000 | 2024-06-17 10:37AM EDT | 69.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| USO240705P00069500 | 2024-06-18 1:06PM EDT | 69.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO240705P00070000 | 2024-06-18 10:26AM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240705P00070500 | 2024-06-21 9:46AM EDT | 70.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO240705P00071000 | 2024-06-21 9:30AM EDT | 71.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| USO240705P00071500 | 2024-06-17 10:09AM EDT | 71.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| USO240705P00072000 | 2024-06-24 11:04AM EDT | 72.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| USO240705P00072500 | 2024-06-20 1:54PM EDT | 72.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| USO240705P00073000 | 2024-06-26 10:01AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| USO240705P00073500 | 2024-06-25 3:54PM EDT | 73.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| USO240705P00074000 | 2024-06-25 1:50PM EDT | 74.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| USO240705P00074500 | 2024-06-26 10:17AM EDT | 74.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| USO240705P00075000 | 2024-06-26 2:20PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| USO240705P00075500 | 2024-06-25 3:09PM EDT | 75.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| USO240705P00076000 | 2024-06-26 11:31AM EDT | 76.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| USO240705P00076500 | 2024-06-25 12:52PM EDT | 76.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| USO240705P00077000 | 2024-06-26 3:32PM EDT | 77.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| USO240705P00077500 | 2024-06-26 3:51PM EDT | 77.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| USO240705P00078000 | 2024-06-26 1:20PM EDT | 78.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| USO240705P00078500 | 2024-06-26 9:58AM EDT | 78.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| USO240705P00079000 | 2024-06-26 9:47AM EDT | 79.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| USO240705P00079500 | 2024-06-26 2:14PM EDT | 79.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| USO240705P00080000 | 2024-06-25 9:32AM EDT | 80.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USO240705P00082000 | 2024-06-26 11:04AM EDT | 82.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.