United States Oil (USO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240508C00073000 | 2024-05-03 2:25PM EDT | 73.00 | 2.45 | 2.29 | 2.47 | -3.60 | -59.50% | 8 | 2 | 35.25% |
| USO240508C00078000 | 2024-05-03 3:51PM EDT | 78.00 | 0.06 | 0.05 | 0.08 | -0.19 | -76.00% | 724 | 86 | 25.98% |
| USO240508C00079000 | 2024-05-03 3:46PM EDT | 79.00 | 0.04 | 0.04 | 0.06 | -0.07 | -63.64% | 22 | 88 | 30.47% |
| USO240508C00080000 | 2024-05-03 3:09PM EDT | 80.00 | 0.06 | 0.00 | 0.07 | -0.01 | -14.29% | 6 | 156 | 37.50% |
| USO240508C00081000 | 2024-05-03 11:21AM EDT | 81.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 3 | 120 | 41.80% |
| USO240508C00082000 | 2024-05-01 11:14AM EDT | 82.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 86 | 54.88% |
| USO240508C00083000 | 2024-05-02 9:40AM EDT | 83.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 5 | 21 | 58.98% |
| USO240508C00084000 | 2024-04-29 1:20PM EDT | 84.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | 4 | 11 | 60.55% |
| USO240508C00085000 | 2024-05-02 3:01PM EDT | 85.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 17 | 63.28% |
| USO240508C00087000 | 2024-04-25 12:11PM EDT | 87.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | - | 7 | 82.03% |
| USO240508C00088000 | 2024-04-26 3:57PM EDT | 88.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 87.11% |
Putsfor8 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240508P00073000 | 2024-05-03 3:59PM EDT | 73.00 | 0.22 | 0.20 | 0.23 | +0.07 | +46.67% | 174 | 27 | 30.18% |
| USO240508P00076000 | 2024-05-03 3:41PM EDT | 76.00 | 1.30 | 1.19 | 1.32 | +0.39 | +42.86% | 42 | 52 | 25.73% |
| USO240508P00077000 | 2024-05-03 3:42PM EDT | 77.00 | 2.10 | 1.94 | 2.09 | +0.18 | +9.37% | 34 | 63 | 26.66% |
| USO240508P00078000 | 2024-05-03 3:30PM EDT | 78.00 | 2.95 | 2.68 | 3.05 | +0.77 | +35.32% | 151 | 221 | 32.62% |
| USO240508P00079000 | 2024-05-02 3:00PM EDT | 79.00 | 3.02 | 2.81 | 4.80 | 0.00 | - | 15 | 89 | 74.02% |
| USO240508P00080000 | 2024-05-02 2:42PM EDT | 80.00 | 3.98 | 3.80 | 5.05 | 0.00 | - | 5 | 52 | 46.88% |
| USO240508P00081000 | 2024-05-01 11:12AM EDT | 81.00 | 5.38 | 5.05 | 6.45 | +0.91 | +20.36% | 5 | 8 | 76.37% |
| USO240508P00082000 | 2024-04-24 9:30AM EDT | 82.00 | 3.37 | 5.25 | 8.80 | 0.00 | - | - | 0 | 57.62% |
© 2024 Yahoo. All rights reserved.