United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240426C00065000 | 2024-04-19 3:09PM EDT | 65.00 | 13.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240426C00068000 | 2024-04-24 10:49AM EDT | 68.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240426C00068500 | 2024-03-25 11:00AM EDT | 68.50 | 9.96 | 10.40 | 12.95 | 0.00 | - | 3 | 3 | 171.09% |
| USO240426C00069000 | 2024-04-16 10:18AM EDT | 69.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240426C00070000 | 2024-03-21 1:57PM EDT | 70.00 | 7.50 | 7.10 | 10.00 | 0.00 | - | 2 | 2 | 136.52% |
| USO240426C00070500 | 2024-04-12 9:56AM EDT | 70.50 | 12.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO240426C00071000 | 2024-04-16 12:03PM EDT | 71.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO240426C00071500 | 2024-04-11 10:49AM EDT | 71.50 | 9.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO240426C00072000 | 2024-04-19 2:21PM EDT | 72.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO240426C00072500 | 2024-04-19 12:36PM EDT | 72.50 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240426C00073000 | 2024-04-24 3:35PM EDT | 73.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO240426C00073500 | 2024-04-17 12:09PM EDT | 73.50 | 6.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240426C00074000 | 2024-04-24 3:38PM EDT | 74.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO240426C00074500 | 2024-04-23 10:54AM EDT | 74.50 | 4.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240426C00075000 | 2024-04-22 2:37PM EDT | 75.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| USO240426C00075500 | 2024-04-18 1:48PM EDT | 75.50 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240426C00076000 | 2024-04-24 3:50PM EDT | 76.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| USO240426C00076500 | 2024-04-23 2:25PM EDT | 76.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| USO240426C00077000 | 2024-04-24 12:59PM EDT | 77.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| USO240426C00077500 | 2024-04-23 11:10AM EDT | 77.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO240426C00078000 | 2024-04-24 3:53PM EDT | 78.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| USO240426C00078500 | 2024-04-24 11:29AM EDT | 78.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| USO240426C00079000 | 2024-04-24 3:58PM EDT | 79.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| USO240426C00079500 | 2024-04-24 3:58PM EDT | 79.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
| USO240426C00080000 | 2024-04-24 3:57PM EDT | 80.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 1.56% |
| USO240426C00081000 | 2024-04-24 3:59PM EDT | 81.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 6.25% |
| USO240426C00082000 | 2024-04-24 3:57PM EDT | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 12.50% |
| USO240426C00082500 | 2024-04-24 3:18PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| USO240426C00083000 | 2024-04-24 3:31PM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| USO240426C00084000 | 2024-04-24 1:50PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| USO240426C00085000 | 2024-04-23 11:32AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| USO240426C00086000 | 2024-04-24 3:46PM EDT | 86.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| USO240426C00086500 | 2024-04-22 9:42AM EDT | 86.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| USO240426C00087000 | 2024-04-24 11:14AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO240426C00087500 | 2024-04-24 10:00AM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO240426C00088000 | 2024-04-19 2:34PM EDT | 88.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| USO240426C00089000 | 2024-04-18 10:56AM EDT | 89.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| USO240426C00090000 | 2024-04-24 11:30AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USO240426C00091000 | 2024-04-23 10:10AM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USO240426C00092000 | 2024-04-17 11:54AM EDT | 92.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USO240426C00093000 | 2024-04-16 9:49AM EDT | 93.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USO240426C00095000 | 2024-04-19 3:55PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| USO240426C00100000 | 2024-04-16 9:30AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USO240426C00105000 | 2024-04-22 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240426P00050000 | 2024-03-13 11:12AM EDT | 50.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 2 | 314.84% |
| USO240426P00055000 | 2024-03-13 11:51AM EDT | 55.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | - | 1 | 257.81% |
| USO240426P00060000 | 2024-04-22 3:29PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USO240426P00063000 | 2024-04-04 12:04PM EDT | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USO240426P00064000 | 2024-04-22 10:41AM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USO240426P00065000 | 2024-04-19 11:44AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USO240426P00066000 | 2024-03-20 10:43AM EDT | 66.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 144.92% |
| USO240426P00067000 | 2024-04-09 9:46AM EDT | 67.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| USO240426P00068000 | 2024-04-22 3:29PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| USO240426P00068500 | 2024-04-22 9:31AM EDT | 68.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USO240426P00069000 | 2024-04-22 10:41AM EDT | 69.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USO240426P00069500 | 2024-04-17 3:29PM EDT | 69.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| USO240426P00070000 | 2024-04-24 11:05AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| USO240426P00070500 | 2024-04-01 10:40AM EDT | 70.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| USO240426P00071000 | 2024-04-24 11:05AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| USO240426P00071500 | 2024-04-05 10:20AM EDT | 71.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| USO240426P00072000 | 2024-04-17 1:34PM EDT | 72.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| USO240426P00072500 | 2024-04-24 1:10PM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| USO240426P00073000 | 2024-04-23 3:16PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| USO240426P00073500 | 2024-04-23 11:49AM EDT | 73.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO240426P00074000 | 2024-04-23 3:16PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| USO240426P00074500 | 2024-04-24 11:17AM EDT | 74.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO240426P00075000 | 2024-04-24 3:37PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| USO240426P00075500 | 2024-04-24 3:23PM EDT | 75.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO240426P00076000 | 2024-04-24 11:10AM EDT | 76.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| USO240426P00076500 | 2024-04-24 3:18PM EDT | 76.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| USO240426P00077000 | 2024-04-24 3:31PM EDT | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| USO240426P00077500 | 2024-04-24 3:50PM EDT | 77.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| USO240426P00078000 | 2024-04-24 3:59PM EDT | 78.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 867 | 0 | 6.25% |
| USO240426P00078500 | 2024-04-24 3:58PM EDT | 78.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| USO240426P00079000 | 2024-04-24 3:56PM EDT | 79.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 3.13% |
| USO240426P00079500 | 2024-04-24 3:52PM EDT | 79.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.78% |
| USO240426P00080000 | 2024-04-24 3:55PM EDT | 80.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.00% |
| USO240426P00081000 | 2024-04-24 3:09PM EDT | 81.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| USO240426P00082000 | 2024-04-24 3:49PM EDT | 82.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| USO240426P00082500 | 2024-04-23 11:48AM EDT | 82.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240426P00083000 | 2024-04-23 10:46AM EDT | 83.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240426P00084000 | 2024-04-16 3:01PM EDT | 84.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| USO240426P00085000 | 2024-04-18 11:12AM EDT | 85.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| USO240426P00086000 | 2024-04-24 2:33PM EDT | 86.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| USO240426P00086500 | 2024-04-11 3:57PM EDT | 86.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.