United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240712C00060000 | 2024-06-24 3:57PM EDT | 60.00 | 19.75 | 17.55 | 21.60 | 0.00 | - | 2 | 2 | 161.87% |
| USO240712C00069000 | 2024-06-27 10:31AM EDT | 69.00 | 10.87 | 8.60 | 12.65 | 0.00 | - | 1 | 4 | 105.91% |
| USO240712C00070000 | 2024-06-10 11:20AM EDT | 70.00 | 5.37 | 7.60 | 11.70 | 0.00 | - | 1 | 2 | 100.78% |
| USO240712C00071000 | 2024-06-28 12:03PM EDT | 71.00 | 8.87 | 6.65 | 10.00 | +0.58 | +7.00% | 50 | 77 | 78.56% |
| USO240712C00071500 | 2024-06-06 3:32PM EDT | 71.50 | 3.46 | 6.60 | 10.20 | 0.00 | - | 9 | 23 | 91.31% |
| USO240712C00072000 | 2024-06-28 12:03PM EDT | 72.00 | 7.90 | 5.65 | 9.75 | +1.00 | +14.49% | 50 | 65 | 89.16% |
| USO240712C00072500 | 2024-06-17 10:26AM EDT | 72.50 | 4.98 | 5.20 | 9.20 | 0.00 | - | 5 | 4 | 84.91% |
| USO240712C00073000 | 2024-06-26 12:41PM EDT | 73.00 | 5.50 | 4.70 | 8.75 | 0.00 | - | 100 | 94 | 82.72% |
| USO240712C00073500 | 2024-06-21 2:51PM EDT | 73.50 | 5.54 | 4.20 | 8.25 | 0.00 | - | 11 | 14 | 79.49% |
| USO240712C00074000 | 2024-06-26 2:53PM EDT | 74.00 | 5.22 | 3.70 | 7.80 | 0.00 | - | 2 | 9 | 77.20% |
| USO240712C00074500 | 2024-06-14 11:17AM EDT | 74.50 | 2.88 | 3.20 | 6.85 | 0.00 | - | 2 | 2 | 65.09% |
| USO240712C00075000 | 2024-06-28 3:37PM EDT | 75.00 | 4.73 | 4.75 | 5.05 | -0.44 | -8.51% | 5 | 41 | 33.59% |
| USO240712C00075500 | 2024-06-25 11:06AM EDT | 75.50 | 4.62 | 4.30 | 4.60 | 0.00 | - | 1 | 8 | 32.42% |
| USO240712C00076000 | 2024-06-18 1:20PM EDT | 76.00 | 3.31 | 3.85 | 4.15 | 0.00 | - | 12 | 24 | 31.06% |
| USO240712C00076500 | 2024-06-20 9:53AM EDT | 76.50 | 3.60 | 3.45 | 3.75 | 0.00 | - | 1 | 21 | 30.62% |
| USO240712C00077000 | 2024-06-21 2:11PM EDT | 77.00 | 2.68 | 3.05 | 3.25 | 0.00 | - | 1 | 64 | 27.83% |
| USO240712C00077500 | 2024-06-28 11:43AM EDT | 77.50 | 2.75 | 2.70 | 2.90 | +0.03 | +1.10% | 12 | 77 | 27.88% |
| USO240712C00078000 | 2024-06-27 2:00PM EDT | 78.00 | 2.50 | 2.34 | 2.53 | 0.00 | - | 1 | 86 | 27.17% |
| USO240712C00078500 | 2024-06-28 3:13PM EDT | 78.50 | 2.04 | 2.02 | 2.17 | -0.30 | -12.82% | 11 | 15 | 26.29% |
| USO240712C00079000 | 2024-06-28 3:45PM EDT | 79.00 | 1.78 | 1.73 | 1.84 | -0.32 | -15.24% | 16 | 87 | 25.59% |
| USO240712C00079500 | 2024-06-28 3:59PM EDT | 79.50 | 1.51 | 1.44 | 1.60 | +0.09 | +6.34% | 10 | 15 | 25.95% |
| USO240712C00080000 | 2024-06-28 2:08PM EDT | 80.00 | 1.33 | 1.21 | 1.35 | -0.17 | -11.33% | 7 | 88 | 25.73% |
| USO240712C00080500 | 2024-06-27 12:35PM EDT | 80.50 | 1.07 | 1.01 | 1.13 | 0.00 | - | 43 | 68 | 25.59% |
| USO240712C00081000 | 2024-06-28 3:35PM EDT | 81.00 | 0.83 | 0.83 | 0.95 | -0.12 | -12.63% | 16 | 52 | 25.71% |
| USO240712C00081500 | 2024-06-28 10:05AM EDT | 81.50 | 0.67 | 0.68 | 0.76 | -0.18 | -21.18% | 10 | 21 | 25.22% |
| USO240712C00082000 | 2024-06-28 3:34PM EDT | 82.00 | 0.56 | 0.55 | 0.64 | -0.19 | -25.33% | 31 | 44 | 25.59% |
| USO240712C00082500 | 2024-06-27 3:55PM EDT | 82.50 | 0.59 | 0.45 | 0.55 | 0.00 | - | 2 | 2 | 26.27% |
| USO240712C00083000 | 2024-06-27 1:37PM EDT | 83.00 | 0.41 | 0.36 | 0.43 | 0.00 | - | 5 | 48 | 25.88% |
| USO240712C00084000 | 2024-06-24 11:06AM EDT | 84.00 | 0.27 | 0.24 | 0.31 | +0.27 | - | - | 1 | 27.00% |
| USO240712C00085000 | 2024-06-27 2:28PM EDT | 85.00 | 0.20 | 0.17 | 0.23 | 0.00 | - | 2 | 5 | 28.27% |
| USO240712C00086000 | 2024-06-24 3:26PM EDT | 86.00 | 0.15 | 0.12 | 0.20 | 0.00 | - | 2 | 5 | 30.66% |
| USO240712C00087000 | 2024-06-24 11:11AM EDT | 87.00 | 0.13 | 0.09 | 0.16 | +0.13 | - | - | 10 | 32.18% |
| USO240712C00090000 | 2024-06-21 3:43PM EDT | 90.00 | 0.10 | 0.02 | 0.25 | 0.00 | - | 1 | 1 | 45.61% |
| USO240712C00100000 | 2024-06-21 3:55PM EDT | 100.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 21 | 21 | 64.26% |
| USO240712C00110000 | 2024-06-26 1:04PM EDT | 110.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 30 | 70 | 85.35% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240712P00060000 | 2024-06-20 10:15AM EDT | 60.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 80.08% |
| USO240712P00065000 | 2024-06-17 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 26 | 60.55% |
| USO240712P00066000 | 2024-06-07 3:36PM EDT | 66.00 | 0.34 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 56.64% |
| USO240712P00067500 | 2024-06-18 11:53AM EDT | 67.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 50.98% |
| USO240712P00069000 | 2024-06-28 1:30PM EDT | 69.00 | 0.07 | 0.00 | 0.22 | -0.04 | -36.36% | 1 | 17 | 51.17% |
| USO240712P00070000 | 2024-06-27 10:16AM EDT | 70.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 10 | 67 | 48.54% |
| USO240712P00071000 | 2024-06-21 2:42PM EDT | 71.00 | 0.11 | 0.02 | 0.25 | 0.00 | - | 4 | 113 | 44.39% |
| USO240712P00071500 | 2024-06-21 12:47PM EDT | 71.50 | 0.15 | 0.03 | 0.25 | 0.00 | - | 3 | 200 | 42.29% |
| USO240712P00072000 | 2024-06-17 2:43PM EDT | 72.00 | 0.27 | 0.10 | 0.25 | 0.00 | - | 3 | 114 | 40.23% |
| USO240712P00072500 | 2024-06-24 9:36AM EDT | 72.50 | 0.19 | 0.07 | 0.17 | 0.00 | - | 1 | 211 | 34.57% |
| USO240712P00073000 | 2024-06-20 1:43PM EDT | 73.00 | 0.21 | 0.08 | 0.21 | 0.00 | - | 18 | 15 | 34.38% |
| USO240712P00073500 | 2024-06-18 9:44AM EDT | 73.50 | 0.39 | 0.10 | 0.23 | 0.00 | - | 10 | 1 | 33.11% |
| USO240712P00074000 | 2024-06-28 3:25PM EDT | 74.00 | 0.16 | 0.12 | 0.20 | -0.02 | -11.11% | 266 | 168 | 29.88% |
| USO240712P00074500 | 2024-06-28 2:50PM EDT | 74.50 | 0.19 | 0.13 | 0.22 | -0.11 | -36.67% | 10 | 5 | 28.52% |
| USO240712P00075000 | 2024-06-28 1:30PM EDT | 75.00 | 0.22 | 0.20 | 0.26 | -0.17 | -43.59% | 1 | 53 | 27.78% |
| USO240712P00075500 | 2024-06-21 3:53PM EDT | 75.50 | 0.49 | 0.21 | 0.31 | 0.00 | - | 1 | 41 | 27.05% |
| USO240712P00076000 | 2024-06-28 3:58PM EDT | 76.00 | 0.33 | 0.30 | 0.35 | -0.15 | -31.25% | 340 | 47 | 25.88% |
| USO240712P00076500 | 2024-06-27 12:18PM EDT | 76.50 | 0.46 | 0.34 | 0.40 | 0.00 | - | 1 | 20 | 24.71% |
| USO240712P00077000 | 2024-06-28 12:34PM EDT | 77.00 | 0.52 | 0.42 | 0.53 | +0.08 | +18.18% | 18 | 8 | 25.07% |
| USO240712P00077500 | 2024-06-28 3:46PM EDT | 77.50 | 0.61 | 0.56 | 0.65 | +0.07 | +12.96% | 2 | 25 | 24.76% |
| USO240712P00078000 | 2024-06-28 3:36PM EDT | 78.00 | 0.75 | 0.67 | 0.78 | -0.49 | -39.52% | 2 | 66 | 24.22% |
| USO240712P00078500 | 2024-06-28 10:13AM EDT | 78.50 | 1.05 | 0.85 | 0.95 | +0.08 | +8.25% | 2 | 22 | 24.02% |
| USO240712P00079000 | 2024-06-28 9:47AM EDT | 79.00 | 1.08 | 1.03 | 1.15 | -0.10 | -8.47% | 25 | 39 | 23.88% |
| USO240712P00079500 | 2024-06-28 2:34PM EDT | 79.50 | 1.37 | 1.25 | 1.38 | -0.09 | -6.16% | 2 | 8 | 23.78% |
| USO240712P00080000 | 2024-06-28 12:15PM EDT | 80.00 | 1.46 | 1.51 | 1.64 | +0.05 | +3.55% | 8 | 12 | 23.73% |
| USO240712P00080500 | 2024-06-28 12:15PM EDT | 80.50 | 1.69 | 1.80 | 1.95 | +1.69 | - | 4 | 10 | 24.07% |
| USO240712P00081000 | 2024-06-28 12:01PM EDT | 81.00 | 2.14 | 2.10 | 2.26 | +2.14 | - | 6 | 2 | 23.93% |
| USO240712P00081500 | 2024-06-21 12:14PM EDT | 81.50 | 3.10 | 2.44 | 2.63 | 0.00 | - | 18 | 18 | 24.46% |
| USO240712P00082000 | 2024-06-20 1:17PM EDT | 82.00 | 3.25 | 2.80 | 3.05 | 0.00 | - | - | 4 | 25.61% |
© 2024 Yahoo. All rights reserved.