United States Oil (USO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240503C00060000 | 2024-04-19 1:44PM EDT | 60.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO240503C00064000 | 2024-04-26 1:50PM EDT | 64.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240503C00065000 | 2024-04-26 3:04PM EDT | 65.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240503C00068000 | 2024-05-01 2:16PM EDT | 68.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO240503C00071000 | 2024-04-11 1:39PM EDT | 71.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO240503C00072000 | 2024-05-01 2:43PM EDT | 72.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| USO240503C00073000 | 2024-05-01 12:04PM EDT | 73.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USO240503C00073500 | 2024-04-24 12:17PM EDT | 73.50 | 6.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO240503C00074000 | 2024-05-01 2:04PM EDT | 74.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO240503C00075000 | 2024-05-01 3:56PM EDT | 75.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| USO240503C00075500 | 2024-05-01 3:07PM EDT | 75.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| USO240503C00076000 | 2024-05-01 3:53PM EDT | 76.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.39% |
| USO240503C00076500 | 2024-05-01 3:59PM EDT | 76.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,131 | 0 | 3.13% |
| USO240503C00077000 | 2024-05-01 3:58PM EDT | 77.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 665 | 0 | 6.25% |
| USO240503C00077500 | 2024-05-01 3:57PM EDT | 77.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| USO240503C00078000 | 2024-05-01 3:54PM EDT | 78.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 727 | 0 | 12.50% |
| USO240503C00078500 | 2024-05-01 3:54PM EDT | 78.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 12.50% |
| USO240503C00079000 | 2024-05-01 3:57PM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 12.50% |
| USO240503C00079500 | 2024-05-01 3:32PM EDT | 79.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| USO240503C00080000 | 2024-05-01 3:57PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| USO240503C00080500 | 2024-05-01 2:16PM EDT | 80.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 25.00% |
| USO240503C00081000 | 2024-05-01 3:09PM EDT | 81.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| USO240503C00081500 | 2024-05-01 2:15PM EDT | 81.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| USO240503C00082000 | 2024-05-01 12:40PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| USO240503C00082500 | 2024-05-01 12:12PM EDT | 82.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| USO240503C00083000 | 2024-05-01 9:40AM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| USO240503C00084000 | 2024-04-30 3:51PM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| USO240503C00085000 | 2024-05-01 10:49AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USO240503C00086000 | 2024-04-30 1:34PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USO240503C00086500 | 2024-04-26 9:45AM EDT | 86.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| USO240503C00087000 | 2024-04-29 12:03PM EDT | 87.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| USO240503C00087500 | 2024-04-29 10:41AM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| USO240503C00088000 | 2024-04-29 10:40AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| USO240503C00089000 | 2024-04-15 1:47PM EDT | 89.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USO240503C00090000 | 2024-04-29 1:01PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| USO240503C00091000 | 2024-04-26 2:08PM EDT | 91.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USO240503C00092000 | 2024-04-19 2:33PM EDT | 92.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| USO240503C00095000 | 2024-04-29 12:34PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| USO240503C00099000 | 2024-04-26 10:05AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USO240503C00100000 | 2024-04-29 12:03PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USO240503C00105000 | 2024-04-23 3:56PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240503P00060000 | 2024-04-15 10:14AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USO240503P00063000 | 2024-04-30 9:39AM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| USO240503P00065000 | 2024-04-25 1:45PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USO240503P00067000 | 2024-04-03 2:50PM EDT | 67.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| USO240503P00068000 | 2024-03-28 2:56PM EDT | 68.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 62.50% |
| USO240503P00070000 | 2024-05-01 2:24PM EDT | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO240503P00071000 | 2024-05-01 3:57PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| USO240503P00071500 | 2024-05-01 12:43PM EDT | 71.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| USO240503P00072000 | 2024-05-01 12:05PM EDT | 72.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| USO240503P00072500 | 2024-05-01 12:30PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| USO240503P00073000 | 2024-05-01 3:25PM EDT | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| USO240503P00073500 | 2024-05-01 3:58PM EDT | 73.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| USO240503P00074000 | 2024-05-01 3:57PM EDT | 74.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| USO240503P00074500 | 2024-05-01 3:54PM EDT | 74.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 6.25% |
| USO240503P00075000 | 2024-05-01 3:59PM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 6.25% |
| USO240503P00075500 | 2024-05-01 3:59PM EDT | 75.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| USO240503P00076000 | 2024-05-01 3:58PM EDT | 76.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 0.00% |
| USO240503P00076500 | 2024-05-01 2:59PM EDT | 76.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| USO240503P00077000 | 2024-05-01 3:55PM EDT | 77.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| USO240503P00077500 | 2024-05-01 3:57PM EDT | 77.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| USO240503P00078000 | 2024-05-01 3:57PM EDT | 78.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| USO240503P00078500 | 2024-05-01 2:23PM EDT | 78.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| USO240503P00079000 | 2024-05-01 3:47PM EDT | 79.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| USO240503P00079500 | 2024-05-01 2:17PM EDT | 79.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| USO240503P00080000 | 2024-05-01 3:27PM EDT | 80.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| USO240503P00080500 | 2024-04-29 3:22PM EDT | 80.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| USO240503P00081000 | 2024-05-01 3:50PM EDT | 81.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| USO240503P00081500 | 2024-05-01 3:50PM EDT | 81.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| USO240503P00082000 | 2024-05-01 3:20PM EDT | 82.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| USO240503P00082500 | 2024-05-01 3:50PM EDT | 82.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO240503P00083000 | 2024-05-01 3:20PM EDT | 83.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| USO240503P00084000 | 2024-04-29 1:58PM EDT | 84.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| USO240503P00085000 | 2024-04-26 11:28AM EDT | 85.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO240503P00086000 | 2024-04-19 11:58AM EDT | 86.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.