UK markets open in 1 hour 54 minutes
NIKKEI 225
39,654.98 +481.83 (+1.23%) HANG SENG
18,069.75 -3.15 (-0.02%) CRUDE OIL
81.24 +0.41 (+0.51%) GOLD FUTURES
2,328.40 -2.40 (-0.10%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,652.14 +301.23 (+0.62%)
United States Oil (USO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240719C00035000 | 2024-04-26 10:37AM EDT | 35.00 | 45.32 | 38.35 | 42.15 | 0.00 | - | 4 | 31 | 0.00% |
| USO240719C00040000 | 2024-06-24 12:11PM EDT | 40.00 | 39.60 | 37.00 | 41.00 | 0.00 | - | 3 | 1 | 123.44% |
| USO240719C00045000 | 2024-04-05 2:31PM EDT | 45.00 | 37.82 | 28.60 | 32.40 | 0.00 | - | 1 | 2 | 0.00% |
| USO240719C00050000 | 2024-06-21 2:54PM EDT | 50.00 | 28.07 | 27.05 | 31.05 | 0.00 | - | 2 | 30 | 91.99% |
| USO240719C00051000 | 2023-12-18 12:00PM EDT | 51.00 | 20.13 | 18.35 | 20.40 | 0.00 | - | 1 | 1 | 0.00% |
| USO240719C00052000 | 2024-01-03 4:47PM EDT | 52.00 | 18.10 | 15.90 | 19.10 | 0.00 | - | 1 | 1 | 0.00% |
| USO240719C00054000 | 2024-01-12 11:45AM EDT | 54.00 | 17.00 | 17.15 | 20.65 | 0.00 | - | 1 | 1 | 0.00% |
| USO240719C00055000 | 2024-06-25 11:52AM EDT | 55.00 | 23.46 | 22.15 | 26.00 | 0.00 | - | 2 | 17 | 77.15% |
| USO240719C00057000 | 2024-03-26 12:28PM EDT | 57.00 | 21.62 | 23.60 | 25.05 | 0.00 | - | 1 | 1 | 141.21% |
| USO240719C00058000 | 2024-01-17 3:08PM EDT | 58.00 | 13.10 | 16.65 | 17.70 | 0.00 | - | 1 | 1 | 0.00% |
| USO240719C00059000 | 2024-04-03 10:01AM EDT | 59.00 | 23.35 | 15.60 | 19.35 | 0.00 | - | 1 | 2 | 0.00% |
| USO240719C00060000 | 2024-06-12 1:55PM EDT | 60.00 | 16.53 | 17.50 | 19.75 | 0.00 | - | 20 | 416 | 88.18% |
| USO240719C00061000 | 2023-11-30 10:37AM EDT | 61.00 | 16.51 | 10.15 | 10.90 | 0.00 | - | - | 4 | 0.00% |
| USO240719C00062000 | 2024-05-16 12:02PM EDT | 62.00 | 14.73 | 12.40 | 16.35 | 0.00 | - | 2 | 43 | 0.00% |
| USO240719C00063000 | 2024-05-24 1:35PM EDT | 63.00 | 12.70 | 13.90 | 17.75 | 0.00 | - | 5 | 17 | 99.32% |
| USO240719C00064000 | 2024-03-07 3:27PM EDT | 64.00 | 12.45 | 17.15 | 21.90 | 0.00 | - | 10 | 22 | 143.95% |
| USO240719C00065000 | 2024-06-24 3:54PM EDT | 65.00 | 14.99 | 12.95 | 16.05 | 0.00 | - | 4 | 153 | 61.62% |
| USO240719C00066000 | 2024-06-06 9:34AM EDT | 66.00 | 7.25 | 11.25 | 15.15 | 0.00 | - | 8 | 24 | 92.92% |
| USO240719C00067000 | 2024-06-24 2:47PM EDT | 67.00 | 12.91 | 11.20 | 13.95 | 0.00 | - | 1 | 97 | 56.30% |
| USO240719C00068000 | 2024-06-24 3:14PM EDT | 68.00 | 11.94 | 10.55 | 13.00 | 0.00 | - | 2 | 782 | 57.28% |
| USO240719C00069000 | 2024-06-18 9:31AM EDT | 69.00 | 9.25 | 8.25 | 11.80 | 0.00 | - | 1 | 235 | 72.75% |
| USO240719C00070000 | 2024-06-25 1:44PM EDT | 70.00 | 9.49 | 9.00 | 9.65 | 0.00 | - | 2 | 481 | 46.88% |
| USO240719C00071000 | 2024-06-25 1:50PM EDT | 71.00 | 8.50 | 8.00 | 8.70 | 0.00 | - | 3 | 1,078 | 44.09% |
| USO240719C00072000 | 2024-06-25 3:21PM EDT | 72.00 | 7.15 | 6.90 | 7.85 | 0.00 | - | 3 | 1,745 | 43.07% |
| USO240719C00073000 | 2024-06-24 3:46PM EDT | 73.00 | 7.00 | 6.20 | 6.55 | 0.00 | - | 4 | 265 | 33.52% |
| USO240719C00074000 | 2024-06-25 2:30PM EDT | 74.00 | 5.45 | 5.35 | 5.65 | 0.00 | - | 3 | 208 | 31.49% |
| USO240719C00075000 | 2024-06-25 3:39PM EDT | 75.00 | 4.55 | 4.50 | 4.70 | 0.00 | - | 24 | 891 | 28.32% |
| USO240719C00076000 | 2024-06-25 12:36PM EDT | 76.00 | 3.95 | 3.70 | 3.90 | 0.00 | - | 25 | 400 | 27.08% |
| USO240719C00077000 | 2024-06-25 3:43PM EDT | 77.00 | 3.05 | 3.00 | 3.15 | 0.00 | - | 16 | 4,325 | 25.86% |
| USO240719C00078000 | 2024-06-25 2:41PM EDT | 78.00 | 2.35 | 2.37 | 2.46 | 0.00 | - | 23 | 3,582 | 24.63% |
| USO240719C00079000 | 2024-06-25 3:55PM EDT | 79.00 | 1.82 | 1.80 | 1.89 | 0.00 | - | 31 | 726 | 24.02% |
| USO240719C00080000 | 2024-06-25 3:59PM EDT | 80.00 | 1.39 | 1.34 | 1.41 | 0.00 | - | 136 | 41,420 | 23.49% |
| USO240719C00081000 | 2024-06-25 1:44PM EDT | 81.00 | 1.06 | 0.97 | 1.03 | 0.00 | - | 9 | 641 | 23.22% |
| USO240719C00082000 | 2024-06-25 12:45PM EDT | 82.00 | 0.74 | 0.68 | 0.74 | 0.00 | - | 194 | 864 | 23.10% |
| USO240719C00083000 | 2024-06-25 3:39PM EDT | 83.00 | 0.50 | 0.47 | 0.53 | 0.00 | - | 53 | 907 | 23.24% |
| USO240719C00084000 | 2024-06-25 3:14PM EDT | 84.00 | 0.37 | 0.33 | 0.38 | 0.00 | - | 26 | 487 | 23.54% |
| USO240719C00085000 | 2024-06-25 1:54PM EDT | 85.00 | 0.30 | 0.22 | 0.30 | 0.00 | - | 13 | 2,780 | 24.56% |
| USO240719C00086000 | 2024-06-25 2:36PM EDT | 86.00 | 0.20 | 0.15 | 0.23 | 0.00 | - | 18 | 205 | 25.34% |
| USO240719C00087000 | 2024-06-25 3:42PM EDT | 87.00 | 0.16 | 0.11 | 0.19 | 0.00 | - | 9 | 185 | 26.51% |
| USO240719C00088000 | 2024-06-25 12:23PM EDT | 88.00 | 0.12 | 0.08 | 0.15 | 0.00 | - | 1 | 1,143 | 27.34% |
| USO240719C00089000 | 2024-06-24 11:53AM EDT | 89.00 | 0.13 | 0.06 | 0.13 | 0.00 | - | 18 | 108 | 28.61% |
| USO240719C00090000 | 2024-06-24 3:56PM EDT | 90.00 | 0.12 | 0.04 | 0.25 | 0.00 | - | 19 | 5,125 | 35.35% |
| USO240719C00091000 | 2024-06-12 3:21PM EDT | 91.00 | 0.12 | 0.03 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| USO240719C00092000 | 2024-06-13 1:32PM EDT | 92.00 | 0.08 | 0.02 | 0.14 | 0.00 | - | 1 | 45 | 35.16% |
| USO240719C00093000 | 2024-05-31 3:00PM EDT | 93.00 | 0.11 | 0.01 | 0.12 | 0.00 | - | 40 | 3,946 | 36.13% |
| USO240719C00094000 | 2024-06-25 9:43AM EDT | 94.00 | 0.01 | 0.01 | 0.14 | 0.00 | - | 2 | 335 | 39.06% |
| USO240719C00095000 | 2024-06-18 12:01PM EDT | 95.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 1 | 1,303 | 44.73% |
| USO240719C00096000 | 2024-05-17 3:14PM EDT | 96.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 47 | 47.90% |
| USO240719C00097000 | 2024-05-21 1:51PM EDT | 97.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 1 | 50 | 47.17% |
| USO240719C00100000 | 2024-06-21 3:53PM EDT | 100.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 730 | 41.02% |
| USO240719C00105000 | 2024-06-10 10:36AM EDT | 105.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 19 | 1,405 | 53.13% |
| USO240719C00110000 | 2024-05-28 9:48AM EDT | 110.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 49 | 64.26% |
| USO240719C00115000 | 2024-05-20 10:04AM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 58 | 71.29% |
| USO240719C00120000 | 2024-06-12 10:31AM EDT | 120.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 231 | 63.28% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240719P00035000 | 2024-06-04 11:12AM EDT | 35.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 63 | 150.00% |
| USO240719P00040000 | 2024-06-06 9:47AM EDT | 40.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 21 | 127.54% |
| USO240719P00045000 | 2024-06-18 10:45AM EDT | 45.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 167 | 107.42% |
| USO240719P00050000 | 2024-06-20 10:44AM EDT | 50.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 4 | 1,490 | 82.03% |
| USO240719P00051000 | 2024-05-15 1:27PM EDT | 51.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 30 | 70 | 78.91% |
| USO240719P00052000 | 2024-05-17 1:22PM EDT | 52.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 30 | 141 | 75.78% |
| USO240719P00053000 | 2024-05-31 10:44AM EDT | 53.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 15 | 53 | 79.30% |
| USO240719P00054000 | 2024-06-04 11:52AM EDT | 54.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 1,268 | 75.98% |
| USO240719P00055000 | 2024-06-20 10:28AM EDT | 55.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 387 | 70.31% |
| USO240719P00056000 | 2024-05-29 11:33AM EDT | 56.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 20 | 92 | 69.73% |
| USO240719P00057000 | 2024-06-24 1:05PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 25.00% |
| USO240719P00058000 | 2024-06-04 1:15PM EDT | 58.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 2 | 86 | 63.48% |
| USO240719P00059000 | 2024-06-17 9:36AM EDT | 59.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 60.55% |
| USO240719P00060000 | 2024-06-24 11:12AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4,564 | 25.00% |
| USO240719P00061000 | 2024-06-20 2:51PM EDT | 61.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 105 | 440 | 54.49% |
| USO240719P00062000 | 2024-06-25 10:55AM EDT | 62.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 954 | 56.45% |
| USO240719P00063000 | 2024-06-20 11:30AM EDT | 63.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 2 | 144 | 45.12% |
| USO240719P00064000 | 2024-06-24 9:56AM EDT | 64.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 25.00% |
| USO240719P00065000 | 2024-06-24 12:32PM EDT | 65.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 4 | 14,469 | 47.17% |
| USO240719P00066000 | 2024-06-24 9:59AM EDT | 66.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 1 | 140 | 46.39% |
| USO240719P00067000 | 2024-06-25 10:55AM EDT | 67.00 | 0.10 | 0.03 | 0.17 | 0.00 | - | 1 | 437 | 39.75% |
| USO240719P00068000 | 2024-06-25 3:35PM EDT | 68.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 3 | 385 | 40.14% |
| USO240719P00069000 | 2024-06-24 1:05PM EDT | 69.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 7 | 1,476 | 37.01% |
| USO240719P00070000 | 2024-06-25 1:10PM EDT | 70.00 | 0.14 | 0.13 | 0.17 | 0.00 | - | 5 | 3,983 | 30.96% |
| USO240719P00071000 | 2024-06-25 12:54PM EDT | 71.00 | 0.18 | 0.16 | 0.20 | 0.00 | - | 2 | 2,652 | 29.15% |
| USO240719P00072000 | 2024-06-25 11:20AM EDT | 72.00 | 0.19 | 0.22 | 0.26 | 0.00 | - | 2 | 504 | 28.03% |
| USO240719P00073000 | 2024-06-25 3:39PM EDT | 73.00 | 0.31 | 0.29 | 0.31 | 0.00 | - | 22 | 5,089 | 26.12% |
| USO240719P00074000 | 2024-06-25 3:53PM EDT | 74.00 | 0.41 | 0.38 | 0.43 | 0.00 | - | 2 | 566 | 25.46% |
| USO240719P00075000 | 2024-06-25 12:54PM EDT | 75.00 | 0.52 | 0.53 | 0.58 | 0.00 | - | 17 | 665 | 24.61% |
| USO240719P00076000 | 2024-06-25 2:57PM EDT | 76.00 | 0.75 | 0.72 | 0.77 | 0.00 | - | 35 | 1,151 | 23.66% |
| USO240719P00077000 | 2024-06-25 3:10PM EDT | 77.00 | 1.03 | 0.98 | 1.04 | 0.00 | - | 27 | 725 | 23.02% |
| USO240719P00078000 | 2024-06-25 2:33PM EDT | 78.00 | 1.35 | 1.31 | 1.38 | 0.00 | - | 20 | 923 | 22.36% |
| USO240719P00079000 | 2024-06-25 3:54PM EDT | 79.00 | 1.78 | 1.74 | 1.82 | 0.00 | - | 52 | 208 | 21.92% |
| USO240719P00080000 | 2024-06-25 3:17PM EDT | 80.00 | 2.40 | 2.27 | 2.39 | 0.00 | - | 16 | 852 | 22.00% |
| USO240719P00081000 | 2024-06-25 2:48PM EDT | 81.00 | 2.99 | 2.88 | 3.00 | 0.00 | - | 237 | 90 | 21.44% |
| USO240719P00082000 | 2024-06-25 9:37AM EDT | 82.00 | 3.49 | 3.60 | 3.75 | 0.00 | - | 4 | 39 | 21.75% |
| USO240719P00083000 | 2024-06-03 2:48PM EDT | 83.00 | 11.36 | 4.35 | 4.60 | 0.00 | - | 20 | 26 | 22.71% |
| USO240719P00084000 | 2024-06-10 1:45PM EDT | 84.00 | 9.06 | 5.20 | 5.50 | 0.00 | - | 3 | 17 | 23.93% |
| USO240719P00085000 | 2024-06-14 11:20AM EDT | 85.00 | 9.10 | 6.10 | 6.35 | 0.00 | - | 1 | 36 | 23.34% |
| USO240719P00086000 | 2024-05-28 3:41PM EDT | 86.00 | 8.44 | 5.20 | 8.65 | 0.00 | - | 5 | 0 | 49.56% |
| USO240719P00087000 | 2024-06-13 2:35PM EDT | 87.00 | 10.87 | 6.10 | 9.95 | 0.00 | - | 8 | 8 | 57.42% |
| USO240719P00088000 | 2024-05-29 10:23AM EDT | 88.00 | 10.67 | 7.15 | 10.65 | 0.00 | - | 1 | 0 | 56.15% |
| USO240719P00090000 | 2024-06-12 3:44PM EDT | 90.00 | 14.05 | 9.05 | 13.00 | 0.00 | - | 7 | 5 | 67.90% |
| USO240719P00093000 | 2024-03-06 11:10AM EDT | 93.00 | 18.05 | 11.35 | 12.00 | 0.00 | - | 4 | 4 | 0.00% |
| USO240719P00105000 | 2024-05-22 9:57AM EDT | 105.00 | 29.70 | 24.30 | 28.30 | 0.00 | - | 1 | 0 | 61.62% |
© 2024 Yahoo. All rights reserved.