UK markets open in 2 hours 5 minutes
NIKKEI 225
39,664.37 +491.22 (+1.25%) HANG SENG
18,069.75 -3.15 (-0.02%) CRUDE OIL
81.22 +0.39 (+0.48%) GOLD FUTURES
2,328.00 -2.80 (-0.12%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,660.48 +319.04 (+0.66%)
United States Oil (USO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240628C00050000 | 2024-05-17 3:44PM EDT | 50.00 | 27.17 | 24.20 | 28.15 | 0.00 | - | 6 | 6 | 0.00% |
| USO240628C00060000 | 2024-06-12 11:45AM EDT | 60.00 | 16.36 | 17.35 | 20.95 | 0.00 | - | 3 | 6 | 185.35% |
| USO240628C00065000 | 2024-06-21 3:38PM EDT | 65.00 | 13.89 | 12.00 | 15.70 | 0.00 | - | 1 | 14 | 252.15% |
| USO240628C00067000 | 2024-06-14 9:43AM EDT | 67.00 | 9.85 | 10.10 | 13.75 | 0.00 | - | - | 30 | 81.25% |
| USO240628C00069000 | 2024-06-18 2:53PM EDT | 69.00 | 9.77 | 9.40 | 10.25 | 0.00 | - | 40 | 43 | 114.06% |
| USO240628C00070000 | 2024-06-24 2:49PM EDT | 70.00 | 9.70 | 7.15 | 10.85 | 0.00 | - | 1 | 15 | 78.32% |
| USO240628C00070500 | 2024-06-20 9:33AM EDT | 70.50 | 8.76 | 8.05 | 8.75 | 0.00 | - | 250 | 131 | 100.20% |
| USO240628C00071000 | 2024-06-20 3:46PM EDT | 71.00 | 8.40 | 6.15 | 9.50 | 0.00 | - | 1 | 14 | 165.82% |
| USO240628C00071500 | 2024-06-17 2:04PM EDT | 71.50 | 6.04 | 5.65 | 9.25 | 0.00 | - | 2 | 8 | 58.59% |
| USO240628C00072000 | 2024-06-25 1:30PM EDT | 72.00 | 7.05 | 6.65 | 7.80 | 0.00 | - | 3 | 124 | 84.38% |
| USO240628C00072500 | 2024-06-21 3:15PM EDT | 72.50 | 6.30 | 6.05 | 8.25 | 0.00 | - | 1 | 11 | 105.66% |
| USO240628C00073000 | 2024-06-24 10:09AM EDT | 73.00 | 6.20 | 5.50 | 6.70 | 0.00 | - | 3 | 69 | 65.43% |
| USO240628C00073500 | 2024-06-21 3:44PM EDT | 73.50 | 5.43 | 3.75 | 7.40 | 0.00 | - | 2 | 12 | 58.98% |
| USO240628C00074000 | 2024-06-21 3:44PM EDT | 74.00 | 4.80 | 3.15 | 5.35 | 0.00 | - | 9 | 180 | 73.14% |
| USO240628C00074500 | 2024-06-21 3:30PM EDT | 74.50 | 4.30 | 4.25 | 4.75 | 0.00 | - | 1 | 125 | 62.31% |
| USO240628C00075000 | 2024-06-24 11:20AM EDT | 75.00 | 4.55 | 2.66 | 4.25 | 0.00 | - | 2 | 108 | 57.42% |
| USO240628C00075500 | 2024-06-25 1:48PM EDT | 75.50 | 3.70 | 2.29 | 3.60 | 0.00 | - | 1 | 45 | 43.36% |
| USO240628C00076000 | 2024-06-25 11:38AM EDT | 76.00 | 3.55 | 2.31 | 3.15 | 0.00 | - | 2 | 192 | 41.80% |
| USO240628C00076500 | 2024-06-24 9:42AM EDT | 76.50 | 2.69 | 2.42 | 2.61 | 0.00 | - | 2 | 212 | 34.67% |
| USO240628C00077000 | 2024-06-25 2:58PM EDT | 77.00 | 2.05 | 2.00 | 2.19 | 0.00 | - | 37 | 292 | 33.79% |
| USO240628C00077500 | 2024-06-25 3:50PM EDT | 77.50 | 1.61 | 1.61 | 1.72 | 0.00 | - | 16 | 78 | 29.74% |
| USO240628C00078000 | 2024-06-25 3:53PM EDT | 78.00 | 1.25 | 1.22 | 1.32 | 0.00 | - | 21 | 297 | 27.83% |
| USO240628C00078500 | 2024-06-25 2:58PM EDT | 78.50 | 0.92 | 0.91 | 0.99 | 0.00 | - | 56 | 100 | 27.15% |
| USO240628C00079000 | 2024-06-25 3:58PM EDT | 79.00 | 0.68 | 0.63 | 0.71 | 0.00 | - | 66 | 456 | 26.56% |
| USO240628C00079500 | 2024-06-25 3:56PM EDT | 79.50 | 0.44 | 0.42 | 0.48 | 0.00 | - | 62 | 279 | 25.88% |
| USO240628C00080000 | 2024-06-25 3:44PM EDT | 80.00 | 0.27 | 0.25 | 0.31 | 0.00 | - | 112 | 363 | 25.49% |
| USO240628C00080500 | 2024-06-25 12:59PM EDT | 80.50 | 0.24 | 0.14 | 0.21 | 0.00 | - | 40 | 206 | 26.17% |
| USO240628C00081000 | 2024-06-25 3:57PM EDT | 81.00 | 0.12 | 0.07 | 0.15 | 0.00 | - | 71 | 175 | 27.54% |
| USO240628C00081500 | 2024-06-25 3:57PM EDT | 81.50 | 0.07 | 0.05 | 0.08 | 0.00 | - | 158 | 137 | 26.56% |
| USO240628C00082000 | 2024-06-25 11:05AM EDT | 82.00 | 0.13 | 0.02 | 0.09 | 0.00 | - | 24 | 197 | 31.15% |
| USO240628C00083000 | 2024-06-25 11:00AM EDT | 83.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 2 | 69 | 36.13% |
| USO240628C00084000 | 2024-06-24 1:59PM EDT | 84.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 2 | 10 | 43.95% |
| USO240628C00085000 | 2024-06-25 10:14AM EDT | 85.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 10 | 305 | 50.39% |
| USO240628C00086000 | 2024-06-18 3:41PM EDT | 86.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 500 | 504 | 61.91% |
| USO240628C00087000 | 2024-06-21 12:11PM EDT | 87.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 6 | 68.36% |
| USO240628C00090000 | 2024-06-06 2:56PM EDT | 90.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 10 | 1 | 86.33% |
| USO240628C00110000 | 2024-05-17 11:43AM EDT | 110.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 30 | 30 | 182.03% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240628P00050000 | 2024-05-29 3:15PM EDT | 50.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 1 | 253.13% |
| USO240628P00055000 | 2024-06-03 12:56PM EDT | 55.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 148.44% |
| USO240628P00060000 | 2024-06-14 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 202.34% |
| USO240628P00065000 | 2024-06-18 11:03AM EDT | 65.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 57 | 120.70% |
| USO240628P00066000 | 2024-06-10 10:53AM EDT | 66.00 | 0.13 | 0.00 | 0.24 | 0.00 | - | - | 10 | 112.70% |
| USO240628P00068000 | 2024-06-10 9:45AM EDT | 68.00 | 0.22 | 0.00 | 0.24 | 0.00 | - | - | 2 | 96.88% |
| USO240628P00069000 | 2024-06-21 3:31PM EDT | 69.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 8 | 49 | 89.06% |
| USO240628P00070000 | 2024-06-25 12:38PM EDT | 70.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 90 | 82.03% |
| USO240628P00070500 | 2024-06-21 11:03AM EDT | 70.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 114 | 78.13% |
| USO240628P00071000 | 2024-06-24 2:54PM EDT | 71.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 235 | 72.66% |
| USO240628P00071500 | 2024-06-24 10:57AM EDT | 71.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 7 | 34 | 70.12% |
| USO240628P00072000 | 2024-06-24 11:05AM EDT | 72.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 10 | 253 | 63.67% |
| USO240628P00072500 | 2024-06-21 3:16PM EDT | 72.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 26 | 51.56% |
| USO240628P00073000 | 2024-06-24 2:54PM EDT | 73.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 1 | 100 | 58.79% |
| USO240628P00073500 | 2024-06-25 3:59PM EDT | 73.50 | 0.03 | 0.02 | 0.13 | 0.00 | - | 8 | 17 | 54.69% |
| USO240628P00074000 | 2024-06-24 3:06PM EDT | 74.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 7 | 70 | 50.20% |
| USO240628P00074500 | 2024-06-21 3:40PM EDT | 74.50 | 0.07 | 0.02 | 0.25 | 0.00 | - | 17 | 109 | 55.86% |
| USO240628P00075000 | 2024-06-24 3:50PM EDT | 75.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 7 | 240 | 51.27% |
| USO240628P00075500 | 2024-06-25 1:11PM EDT | 75.50 | 0.06 | 0.00 | 0.08 | 0.00 | - | 4 | 42 | 33.79% |
| USO240628P00076000 | 2024-06-25 3:49PM EDT | 76.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 42 | 99 | 31.64% |
| USO240628P00076500 | 2024-06-25 3:43PM EDT | 76.50 | 0.12 | 0.09 | 0.13 | 0.00 | - | 62 | 104 | 29.69% |
| USO240628P00077000 | 2024-06-25 3:58PM EDT | 77.00 | 0.18 | 0.15 | 0.18 | 0.00 | - | 88 | 245 | 28.13% |
| USO240628P00077500 | 2024-06-25 3:51PM EDT | 77.50 | 0.25 | 0.22 | 0.27 | 0.00 | - | 254 | 79 | 27.54% |
| USO240628P00078000 | 2024-06-25 3:58PM EDT | 78.00 | 0.36 | 0.34 | 0.39 | 0.00 | - | 241 | 355 | 26.66% |
| USO240628P00078500 | 2024-06-25 3:57PM EDT | 78.50 | 0.54 | 0.50 | 0.56 | 0.00 | - | 74 | 240 | 26.07% |
| USO240628P00079000 | 2024-06-25 3:58PM EDT | 79.00 | 0.74 | 0.71 | 0.79 | 0.00 | - | 88 | 75 | 25.88% |
| USO240628P00079500 | 2024-06-25 3:51PM EDT | 79.50 | 1.06 | 0.99 | 1.08 | 0.00 | - | 102 | 27 | 25.88% |
| USO240628P00080000 | 2024-06-25 2:45PM EDT | 80.00 | 1.44 | 1.32 | 1.40 | 0.00 | - | 149 | 121 | 25.10% |
| USO240628P00080500 | 2024-06-24 10:33AM EDT | 80.50 | 1.62 | 1.68 | 1.84 | 0.00 | - | 5 | 5 | 27.64% |
| USO240628P00081000 | 2024-06-25 3:34PM EDT | 81.00 | 2.22 | 2.12 | 2.31 | 0.00 | - | 21 | 58 | 30.96% |
| USO240628P00082000 | 2024-06-21 12:25PM EDT | 82.00 | 3.44 | 2.64 | 4.85 | 0.00 | - | 1 | 2 | 61.23% |
© 2024 Yahoo. All rights reserved.