United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240626C00074000 | 2024-06-14 2:25PM EDT | 74.00 | 2.71 | 3.15 | 6.65 | 0.00 | - | 5 | 8 | 231.64% |
| USO240626C00075000 | 2024-06-20 9:34AM EDT | 75.00 | 4.40 | 2.10 | 5.95 | 0.00 | - | 1 | 3 | 72.66% |
| USO240626C00076000 | 2024-06-24 11:44AM EDT | 76.00 | 3.57 | 1.33 | 4.15 | 0.00 | - | 1 | 28 | 150.29% |
| USO240626C00077000 | 2024-06-25 10:27AM EDT | 77.00 | 2.52 | 1.61 | 3.20 | -0.18 | -6.67% | 12 | 145 | 75.49% |
| USO240626C00078000 | 2024-06-25 3:44PM EDT | 78.00 | 0.99 | 0.94 | 1.11 | -0.87 | -46.77% | 60 | 158 | 33.40% |
| USO240626C00079000 | 2024-06-25 3:59PM EDT | 79.00 | 0.38 | 0.36 | 0.40 | -0.68 | -64.15% | 181 | 237 | 27.15% |
| USO240626C00080000 | 2024-06-25 3:56PM EDT | 80.00 | 0.08 | 0.07 | 0.10 | -0.36 | -81.82% | 389 | 459 | 27.34% |
| USO240626C00081000 | 2024-06-25 3:43PM EDT | 81.00 | 0.02 | 0.00 | 0.03 | -0.12 | -85.71% | 174 | 224 | 31.25% |
| USO240626C00082000 | 2024-06-25 2:52PM EDT | 82.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 260 | 547 | 39.45% |
| USO240626C00083000 | 2024-06-25 3:44PM EDT | 83.00 | 0.01 | 0.01 | 0.07 | -0.03 | -75.00% | 34 | 57 | 55.86% |
| USO240626C00085000 | 2024-06-21 11:57AM EDT | 85.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 70.31% |
| USO240626C00086000 | 2024-06-21 11:57AM EDT | 86.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 11 | 11 | 107.42% |
| USO240626C00087000 | 2024-06-21 11:58AM EDT | 87.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 44 | 44 | 118.36% |
PutsforJune 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240626P00070000 | 2024-06-25 9:33AM EDT | 70.00 | 0.15 | 0.00 | 0.20 | +0.03 | +25.00% | 1 | 3 | 135.94% |
| USO240626P00071000 | 2024-06-12 11:51AM EDT | 71.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | - | 10 | 128.13% |
| USO240626P00072000 | 2024-06-14 3:14PM EDT | 72.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 10 | 16 | 114.45% |
| USO240626P00073000 | 2024-06-24 9:54AM EDT | 73.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 46 | 100.78% |
| USO240626P00074000 | 2024-06-24 9:31AM EDT | 74.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 87.11% |
| USO240626P00075000 | 2024-06-25 9:33AM EDT | 75.00 | 0.01 | 0.00 | 0.19 | -0.08 | -88.89% | 3 | 38 | 67.97% |
| USO240626P00076000 | 2024-06-25 2:39PM EDT | 76.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 26 | 107 | 34.38% |
| USO240626P00077000 | 2024-06-25 3:22PM EDT | 77.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 23 | 348 | 33.20% |
| USO240626P00078000 | 2024-06-25 3:56PM EDT | 78.00 | 0.11 | 0.10 | 0.15 | +0.03 | +37.50% | 226 | 268 | 28.61% |
| USO240626P00079000 | 2024-06-25 3:55PM EDT | 79.00 | 0.46 | 0.43 | 0.52 | +0.20 | +76.92% | 180 | 98 | 28.42% |
| USO240626P00080000 | 2024-06-25 3:23PM EDT | 80.00 | 1.24 | 1.11 | 1.30 | +0.55 | +79.71% | 17 | 349 | 35.94% |
© 2024 Yahoo. All rights reserved.