UK markets open in 2 hours 11 minutes
NIKKEI 225
39,685.41 +512.26 (+1.31%) HANG SENG
18,069.75 -3.15 (-0.02%) CRUDE OIL
81.21 +0.38 (+0.47%) GOLD FUTURES
2,327.80 -3.00 (-0.13%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,677.20 +398.10 (+0.82%)
United States Oil (USO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240705C00050000 | 2024-06-21 3:12PM EDT | 50.00 | 28.80 | 27.10 | 31.00 | 0.00 | - | 1 | 5 | 142.58% |
| USO240705C00065000 | 2024-06-18 11:32AM EDT | 65.00 | 13.76 | 12.45 | 16.05 | 0.00 | - | - | 1 | 82.91% |
| USO240705C00069000 | 2024-06-05 10:55AM EDT | 69.00 | 3.73 | 8.25 | 12.00 | 0.00 | - | 1 | 5 | 55.96% |
| USO240705C00069500 | 2024-06-14 9:49AM EDT | 69.50 | 7.61 | 8.10 | 11.50 | 0.00 | - | 2 | 2 | 62.21% |
| USO240705C00070000 | 2024-06-07 9:51AM EDT | 70.00 | 4.60 | 7.30 | 11.00 | 0.00 | - | 1 | 7 | 52.54% |
| USO240705C00071000 | 2024-06-21 3:20PM EDT | 71.00 | 7.83 | 7.75 | 10.10 | 0.00 | - | 1 | 61 | 75.10% |
| USO240705C00071500 | 2024-06-14 9:49AM EDT | 71.50 | 5.56 | 6.40 | 9.55 | 0.00 | - | 2 | 6 | 58.11% |
| USO240705C00072000 | 2024-06-17 3:56PM EDT | 72.00 | 6.20 | 5.65 | 9.00 | 0.00 | - | 4 | 26 | 50.10% |
| USO240705C00072500 | 2024-06-24 10:19AM EDT | 72.50 | 6.80 | 4.80 | 8.60 | 0.00 | - | 3 | 7 | 94.73% |
| USO240705C00073000 | 2024-06-17 3:32PM EDT | 73.00 | 5.28 | 4.60 | 8.10 | 0.00 | - | 1 | 27 | 90.97% |
| USO240705C00073500 | 2024-06-21 9:46AM EDT | 73.50 | 6.38 | 5.10 | 7.55 | 0.00 | - | 1 | 16 | 56.59% |
| USO240705C00074000 | 2024-06-25 1:50PM EDT | 74.00 | 5.28 | 4.85 | 6.25 | 0.00 | - | 1 | 25 | 63.92% |
| USO240705C00074500 | 2024-06-18 11:02AM EDT | 74.50 | 4.43 | 4.35 | 6.30 | 0.00 | - | 1 | 54 | 50.20% |
| USO240705C00075000 | 2024-06-25 11:00AM EDT | 75.00 | 5.18 | 4.00 | 4.25 | 0.00 | - | 6 | 89 | 31.45% |
| USO240705C00075500 | 2024-06-24 1:49PM EDT | 75.50 | 4.39 | 3.55 | 3.80 | 0.00 | - | 1 | 24 | 30.18% |
| USO240705C00076000 | 2024-06-25 3:54PM EDT | 76.00 | 3.20 | 3.10 | 3.35 | 0.00 | - | 3 | 54 | 28.66% |
| USO240705C00076500 | 2024-06-25 12:51PM EDT | 76.50 | 2.85 | 2.74 | 2.87 | 0.00 | - | 2 | 31 | 26.17% |
| USO240705C00077000 | 2024-06-25 1:50PM EDT | 77.00 | 2.60 | 2.34 | 2.46 | 0.00 | - | 1 | 13 | 25.15% |
| USO240705C00077500 | 2024-06-25 10:32AM EDT | 77.50 | 2.51 | 1.96 | 2.07 | 0.00 | - | 2 | 24 | 24.15% |
| USO240705C00078000 | 2024-06-25 2:01PM EDT | 78.00 | 1.88 | 1.63 | 1.72 | 0.00 | - | 1 | 33 | 23.49% |
| USO240705C00078500 | 2024-06-25 3:54PM EDT | 78.50 | 1.34 | 1.33 | 1.41 | 0.00 | - | 4 | 17 | 23.10% |
| USO240705C00079000 | 2024-06-25 2:41PM EDT | 79.00 | 1.05 | 1.07 | 1.14 | 0.00 | - | 31 | 87 | 22.80% |
| USO240705C00079500 | 2024-06-25 12:43PM EDT | 79.50 | 0.95 | 0.83 | 0.90 | 0.00 | - | 12 | 62 | 22.46% |
| USO240705C00080000 | 2024-06-25 3:14PM EDT | 80.00 | 0.64 | 0.64 | 0.70 | 0.00 | - | 90 | 180 | 22.27% |
| USO240705C00080500 | 2024-06-25 12:39PM EDT | 80.50 | 0.55 | 0.48 | 0.55 | 0.00 | - | 2 | 48 | 22.46% |
| USO240705C00081000 | 2024-06-25 1:56PM EDT | 81.00 | 0.46 | 0.35 | 0.41 | 0.00 | - | 8 | 32 | 22.22% |
| USO240705C00081500 | 2024-06-24 12:44PM EDT | 81.50 | 0.54 | 0.25 | 0.32 | 0.00 | - | 11 | 13 | 22.61% |
| USO240705C00082000 | 2024-06-25 12:42PM EDT | 82.00 | 0.25 | 0.18 | 0.25 | 0.00 | - | 2 | 107 | 23.05% |
| USO240705C00083000 | 2024-06-25 3:42PM EDT | 83.00 | 0.11 | 0.09 | 0.14 | 0.00 | - | 1,355 | 1,424 | 23.39% |
| USO240705C00084000 | 2024-06-24 10:01AM EDT | 84.00 | 0.13 | 0.04 | 0.12 | 0.00 | - | 1 | 5 | 26.37% |
| USO240705C00085000 | 2024-06-25 9:50AM EDT | 85.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 3 | 55 | 28.22% |
| USO240705C00086000 | 2024-06-24 3:28PM EDT | 86.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 16 | 18 | 31.64% |
| USO240705C00090000 | 2024-06-21 3:12PM EDT | 90.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 4 | 4 | 54.79% |
| USO240705C00100000 | 2024-06-20 10:32AM EDT | 100.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | - | 1 | 76.17% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240705P00055000 | 2024-06-14 11:22AM EDT | 55.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 112.89% |
| USO240705P00060000 | 2024-06-05 10:07AM EDT | 60.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 89.06% |
| USO240705P00065000 | 2024-06-25 11:48AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 79 | 25.00% |
| USO240705P00066000 | 2024-06-21 10:43AM EDT | 66.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO240705P00067000 | 2024-06-12 1:12PM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| USO240705P00067500 | 2024-06-11 9:30AM EDT | 67.50 | 0.16 | 0.00 | 0.25 | 0.00 | - | - | 2 | 55.66% |
| USO240705P00068000 | 2024-06-17 12:21PM EDT | 68.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| USO240705P00069000 | 2024-06-17 10:37AM EDT | 69.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 25.00% |
| USO240705P00069500 | 2024-06-18 1:06PM EDT | 69.50 | 0.14 | 0.00 | 0.24 | 0.00 | - | 1 | 14 | 54.39% |
| USO240705P00070000 | 2024-06-18 10:26AM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| USO240705P00070500 | 2024-06-21 9:46AM EDT | 70.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 24 | 50.20% |
| USO240705P00071000 | 2024-06-21 9:30AM EDT | 71.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 3 | 42 | 47.75% |
| USO240705P00071500 | 2024-06-17 10:09AM EDT | 71.50 | 0.21 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 45.31% |
| USO240705P00072000 | 2024-06-24 11:04AM EDT | 72.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 11 | 62 | 37.79% |
| USO240705P00072500 | 2024-06-20 1:54PM EDT | 72.50 | 0.08 | 0.01 | 0.25 | 0.00 | - | 250 | 74 | 40.53% |
| USO240705P00073000 | 2024-06-25 11:48AM EDT | 73.00 | 0.13 | 0.04 | 0.24 | 0.00 | - | 1 | 125 | 37.60% |
| USO240705P00073500 | 2024-06-25 3:54PM EDT | 73.50 | 0.08 | 0.06 | 0.11 | 0.00 | - | 6 | 82 | 28.81% |
| USO240705P00074000 | 2024-06-25 1:50PM EDT | 74.00 | 0.08 | 0.08 | 0.13 | 0.00 | - | 3 | 36 | 27.74% |
| USO240705P00074500 | 2024-06-25 3:24PM EDT | 74.50 | 0.12 | 0.10 | 0.16 | 0.00 | - | 1 | 2 | 26.95% |
| USO240705P00075000 | 2024-06-25 11:56AM EDT | 75.00 | 0.12 | 0.14 | 0.19 | 0.00 | - | 10 | 50 | 25.83% |
| USO240705P00075500 | 2024-06-25 3:09PM EDT | 75.50 | 0.21 | 0.18 | 0.24 | 0.00 | - | 8 | 6 | 25.20% |
| USO240705P00076000 | 2024-06-25 3:54PM EDT | 76.00 | 0.26 | 0.23 | 0.29 | 0.00 | - | 3 | 78 | 24.12% |
| USO240705P00076500 | 2024-06-25 12:52PM EDT | 76.50 | 0.32 | 0.30 | 0.37 | 0.00 | - | 2 | 7 | 23.58% |
| USO240705P00077000 | 2024-06-25 3:43PM EDT | 77.00 | 0.44 | 0.40 | 0.47 | 0.00 | - | 60 | 79 | 23.05% |
| USO240705P00077500 | 2024-06-25 12:52PM EDT | 77.50 | 0.55 | 0.52 | 0.62 | 0.00 | - | 3 | 4 | 23.10% |
| USO240705P00078000 | 2024-06-25 3:48PM EDT | 78.00 | 0.74 | 0.68 | 0.75 | 0.00 | - | 15 | 86 | 22.07% |
| USO240705P00078500 | 2024-06-25 12:23PM EDT | 78.50 | 0.78 | 0.88 | 0.95 | 0.00 | - | 6 | 9 | 21.92% |
| USO240705P00079000 | 2024-06-25 3:19PM EDT | 79.00 | 1.16 | 1.10 | 1.18 | 0.00 | - | 48 | 114 | 21.68% |
| USO240705P00079500 | 2024-06-25 3:09PM EDT | 79.50 | 1.46 | 1.36 | 1.46 | 0.00 | - | 11 | 14 | 21.70% |
| USO240705P00080000 | 2024-06-25 9:32AM EDT | 80.00 | 1.40 | 1.66 | 1.77 | 0.00 | - | 8 | 15 | 21.68% |
| USO240705P00082000 | 2024-06-20 11:21AM EDT | 82.00 | 3.07 | 3.15 | 3.40 | 0.00 | - | - | 2 | 24.56% |
© 2024 Yahoo. All rights reserved.