United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO241018C00040000 | 2024-06-21 3:49PM EDT | 40.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| USO241018C00050000 | 2024-06-18 3:10PM EDT | 50.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| USO241018C00055000 | 2024-06-25 11:00AM EDT | 55.00 | 25.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| USO241018C00060000 | 2024-06-04 10:32AM EDT | 60.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| USO241018C00061000 | 2024-04-12 10:32AM EDT | 61.00 | 24.00 | 15.90 | 16.75 | 0.00 | - | 1 | 1 | 0.00% |
| USO241018C00062000 | 2024-05-28 12:25PM EDT | 62.00 | 16.91 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| USO241018C00063000 | 2024-06-14 12:40PM EDT | 63.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO241018C00064000 | 2024-06-06 11:46AM EDT | 64.00 | 11.39 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| USO241018C00065000 | 2024-06-21 10:49AM EDT | 65.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| USO241018C00066000 | 2024-06-04 11:13AM EDT | 66.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 12 | 5 | 0.00% |
| USO241018C00068000 | 2024-06-21 10:07AM EDT | 68.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 0.00% |
| USO241018C00069000 | 2024-06-12 9:48AM EDT | 69.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| USO241018C00070000 | 2024-06-17 3:33PM EDT | 70.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| USO241018C00071000 | 2024-06-14 3:58PM EDT | 71.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| USO241018C00072000 | 2024-06-18 10:21AM EDT | 72.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 0.00% |
| USO241018C00073000 | 2024-06-18 3:59PM EDT | 73.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 0.00% |
| USO241018C00074000 | 2024-06-24 10:19AM EDT | 74.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| USO241018C00075000 | 2024-06-25 12:17PM EDT | 75.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 12 | 447 | 0.00% |
| USO241018C00076000 | 2024-06-25 1:51PM EDT | 76.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 4 | 186 | 0.00% |
| USO241018C00077000 | 2024-06-25 2:33PM EDT | 77.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 10 | 84 | 0.00% |
| USO241018C00078000 | 2024-06-25 3:49PM EDT | 78.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 204 | 573 | 0.00% |
| USO241018C00079000 | 2024-06-25 2:50PM EDT | 79.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 223 | 0.10% |
| USO241018C00080000 | 2024-06-25 2:45PM EDT | 80.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 78 | 944 | 0.78% |
| USO241018C00081000 | 2024-06-25 3:24PM EDT | 81.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 60 | 112 | 1.56% |
| USO241018C00082000 | 2024-06-25 3:25PM EDT | 82.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 57 | 125 | 1.56% |
| USO241018C00083000 | 2024-06-25 2:50PM EDT | 83.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 55 | 141 | 3.13% |
| USO241018C00084000 | 2024-06-25 3:15PM EDT | 84.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 55 | 102 | 3.13% |
| USO241018C00085000 | 2024-06-25 2:45PM EDT | 85.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 56 | 339 | 3.13% |
| USO241018C00090000 | 2024-06-25 3:49PM EDT | 90.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 6 | 747 | 6.25% |
| USO241018C00095000 | 2024-06-25 12:32PM EDT | 95.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 665 | 6.25% |
| USO241018C00100000 | 2024-06-25 12:38PM EDT | 100.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 811 | 12.50% |
| USO241018C00105000 | 2024-06-20 11:56AM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 231 | 12.50% |
| USO241018C00110000 | 2024-06-03 12:30PM EDT | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 58 | 191 | 12.50% |
| USO241018C00115000 | 2024-06-24 11:16AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3,157 | 12.50% |
| USO241018C00120000 | 2024-06-12 3:47PM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 1,320 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO241018P00040000 | 2024-06-10 10:35AM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| USO241018P00045000 | 2024-06-10 11:13AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 56 | 25.00% |
| USO241018P00050000 | 2024-06-20 3:12PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 12.50% |
| USO241018P00055000 | 2024-06-25 3:10PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 12.50% |
| USO241018P00060000 | 2024-06-25 1:53PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,005 | 1,665 | 12.50% |
| USO241018P00061000 | 2024-06-17 10:39AM EDT | 61.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 12.50% |
| USO241018P00062000 | 2024-06-24 2:31PM EDT | 62.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 25 | 82 | 12.50% |
| USO241018P00063000 | 2024-06-21 10:23AM EDT | 63.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 12.50% |
| USO241018P00064000 | 2024-06-25 12:32PM EDT | 64.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 6,544 | 6.25% |
| USO241018P00065000 | 2024-06-20 1:00PM EDT | 65.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 37 | 73 | 6.25% |
| USO241018P00066000 | 2024-06-24 3:54PM EDT | 66.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| USO241018P00067000 | 2024-06-25 2:50PM EDT | 67.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| USO241018P00068000 | 2024-06-24 1:30PM EDT | 68.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 30 | 56 | 6.25% |
| USO241018P00069000 | 2024-06-24 2:31PM EDT | 69.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 6.25% |
| USO241018P00070000 | 2024-06-25 2:50PM EDT | 70.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 3 | 322 | 6.25% |
| USO241018P00071000 | 2024-06-25 3:49PM EDT | 71.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 7 | 1,534 | 6.25% |
| USO241018P00072000 | 2024-06-21 2:50PM EDT | 72.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 9 | 35 | 3.13% |
| USO241018P00073000 | 2024-06-25 2:30PM EDT | 73.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 3.13% |
| USO241018P00074000 | 2024-06-20 2:07PM EDT | 74.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 3.13% |
| USO241018P00075000 | 2024-06-25 2:50PM EDT | 75.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 70 | 218 | 3.13% |
| USO241018P00076000 | 2024-06-25 2:55PM EDT | 76.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 55 | 110 | 1.56% |
| USO241018P00077000 | 2024-06-25 2:20PM EDT | 77.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 1.56% |
| USO241018P00078000 | 2024-06-25 2:51PM EDT | 78.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 55 | 76 | 0.78% |
| USO241018P00079000 | 2024-06-25 12:37PM EDT | 79.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 58 | 125 | 0.00% |
| USO241018P00080000 | 2024-06-25 2:44PM EDT | 80.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 209 | 230 | 0.00% |
| USO241018P00081000 | 2024-06-07 1:13PM EDT | 81.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| USO241018P00082000 | 2024-06-18 2:02PM EDT | 82.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| USO241018P00083000 | 2024-06-12 9:33AM EDT | 83.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| USO241018P00084000 | 2024-06-04 9:53AM EDT | 84.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| USO241018P00085000 | 2024-06-11 9:47AM EDT | 85.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| USO241018P00090000 | 2024-05-28 9:32AM EDT | 90.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| USO241018P00100000 | 2024-06-25 10:23AM EDT | 100.00 | 20.54 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.