UK markets open in 2 hours 3 minutes
NIKKEI 225
39,654.67 +481.52 (+1.23%) HANG SENG
18,069.75 -3.15 (-0.02%) CRUDE OIL
81.22 +0.39 (+0.48%) GOLD FUTURES
2,328.10 -2.70 (-0.12%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,661.72 +319.05 (+0.66%)
United States Oil (USO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240802C00055000 | 2024-06-14 10:54AM EDT | 55.00 | 21.74 | 22.10 | 26.15 | 0.00 | - | - | 2 | 64.26% |
| USO240802C00070000 | 2024-06-18 11:51AM EDT | 70.00 | 9.03 | 7.60 | 10.90 | 0.00 | - | - | 4 | 55.47% |
| USO240802C00074000 | 2024-06-17 9:30AM EDT | 74.00 | 4.31 | 5.75 | 6.10 | 0.00 | - | - | 12 | 30.93% |
| USO240802C00074500 | 2024-06-25 10:18AM EDT | 74.50 | 5.95 | 5.35 | 5.65 | 0.00 | - | 3 | 4 | 29.81% |
| USO240802C00075000 | 2024-06-21 11:17AM EDT | 75.00 | 5.48 | 4.95 | 5.20 | 0.00 | - | 4 | 54 | 28.61% |
| USO240802C00076500 | 2024-06-25 12:19PM EDT | 76.50 | 4.14 | 3.85 | 4.10 | 0.00 | - | 15 | 10 | 27.34% |
| USO240802C00077000 | 2024-06-25 10:56AM EDT | 77.00 | 4.19 | 3.50 | 3.75 | 0.00 | - | 1 | 10 | 26.86% |
| USO240802C00078000 | 2024-06-24 10:09AM EDT | 78.00 | 3.20 | 2.90 | 3.10 | 0.00 | - | 3 | 20 | 26.00% |
| USO240802C00078500 | 2024-06-21 1:55PM EDT | 78.50 | 2.68 | 2.61 | 2.85 | 0.00 | - | 1 | 2 | 26.12% |
| USO240802C00079000 | 2024-06-25 3:59PM EDT | 79.00 | 2.50 | 2.36 | 2.50 | 0.00 | - | 63 | 5 | 25.10% |
| USO240802C00079500 | 2024-06-25 12:26PM EDT | 79.50 | 2.30 | 2.08 | 2.27 | 0.00 | - | 4 | 54 | 25.10% |
| USO240802C00080000 | 2024-06-25 2:25PM EDT | 80.00 | 1.99 | 1.85 | 2.06 | 0.00 | - | 804 | 778 | 25.16% |
| USO240802C00080500 | 2024-06-24 11:27AM EDT | 80.50 | 2.10 | 1.68 | 1.85 | 0.00 | - | 1 | 2 | 25.07% |
| USO240802C00081500 | 2024-06-24 11:14AM EDT | 81.50 | 1.60 | 1.26 | 1.46 | 0.00 | - | 4 | 17 | 24.73% |
| USO240802C00082000 | 2024-06-25 12:37PM EDT | 82.00 | 1.24 | 1.12 | 1.30 | 0.00 | - | 2 | 15 | 24.68% |
| USO240802C00082500 | 2024-06-25 10:36AM EDT | 82.50 | 1.30 | 1.00 | 1.13 | 0.00 | - | 10 | 6 | 24.39% |
| USO240802C00083000 | 2024-06-24 11:16AM EDT | 83.00 | 1.05 | 0.84 | 1.02 | 0.00 | - | 10 | 15 | 24.63% |
| USO240802C00084000 | 2024-06-25 9:39AM EDT | 84.00 | 0.82 | 0.63 | 0.79 | 0.00 | - | 2 | 3 | 24.59% |
| USO240802C00085000 | 2024-06-25 9:39AM EDT | 85.00 | 0.65 | 0.50 | 0.61 | 0.00 | - | 2 | 33 | 24.63% |
| USO240802C00090000 | 2024-06-24 2:23PM EDT | 90.00 | 0.25 | 0.13 | 0.27 | 0.00 | - | 1 | 10 | 28.61% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240802P00060000 | 2024-06-17 1:46PM EDT | 60.00 | 0.14 | 0.01 | 0.14 | 0.00 | - | 1 | 2 | 46.58% |
| USO240802P00065000 | 2024-06-18 3:31PM EDT | 65.00 | 0.17 | 0.08 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| USO240802P00067000 | 2024-06-20 11:09AM EDT | 67.00 | 0.18 | 0.12 | 0.23 | 0.00 | - | 6 | 0 | 33.69% |
| USO240802P00068000 | 2024-06-24 1:50PM EDT | 68.00 | 0.19 | 0.15 | 0.29 | 0.00 | - | 1 | 2 | 33.06% |
| USO240802P00069000 | 2024-06-21 10:18AM EDT | 69.00 | 0.25 | 0.20 | 0.33 | 0.00 | - | 1 | 3 | 31.54% |
| USO240802P00070000 | 2024-06-21 12:21PM EDT | 70.00 | 0.34 | 0.25 | 0.39 | 0.00 | - | 1 | 5 | 30.37% |
| USO240802P00070500 | 2024-06-20 3:46PM EDT | 70.50 | 0.32 | 0.29 | 0.42 | 0.00 | - | 4 | 6 | 29.66% |
| USO240802P00071000 | 2024-06-25 12:54PM EDT | 71.00 | 0.37 | 0.31 | 0.44 | 0.00 | - | 2 | 19 | 28.71% |
| USO240802P00071500 | 2024-06-17 2:11PM EDT | 71.50 | 0.66 | 0.35 | 0.51 | 0.00 | - | 1 | 3 | 28.66% |
| USO240802P00072000 | 2024-06-17 12:14PM EDT | 72.00 | 0.77 | 0.41 | 0.55 | 0.00 | - | - | 21 | 27.95% |
| USO240802P00072500 | 2024-06-18 10:33AM EDT | 72.50 | 0.61 | 0.47 | 0.61 | 0.00 | - | 20 | 23 | 27.49% |
| USO240802P00073000 | 2024-06-20 1:14PM EDT | 73.00 | 0.55 | 0.52 | 0.68 | 0.00 | - | - | 81 | 27.10% |
| USO240802P00073500 | 2024-06-20 12:14PM EDT | 73.50 | 0.70 | 0.60 | 0.74 | 0.00 | - | - | 4 | 26.47% |
| USO240802P00074000 | 2024-06-21 12:54PM EDT | 74.00 | 0.82 | 0.66 | 0.83 | 0.00 | - | 2 | 3 | 26.15% |
| USO240802P00075000 | 2024-06-25 12:54PM EDT | 75.00 | 0.91 | 0.86 | 1.03 | 0.00 | - | 4 | 28 | 25.39% |
| USO240802P00075500 | 2024-06-20 11:27AM EDT | 75.50 | 1.10 | 0.95 | 1.14 | 0.00 | - | - | 3 | 24.95% |
| USO240802P00076000 | 2024-06-25 12:37PM EDT | 76.00 | 1.09 | 1.07 | 1.27 | 0.00 | - | 2 | 103 | 24.61% |
| USO240802P00076500 | 2024-06-20 1:04PM EDT | 76.50 | 1.30 | 1.23 | 1.41 | 0.00 | - | - | 2 | 24.24% |
| USO240802P00077000 | 2024-06-21 10:46AM EDT | 77.00 | 1.32 | 1.39 | 1.56 | 0.00 | - | 1 | 16 | 23.83% |
| USO240802P00077500 | 2024-06-24 9:42AM EDT | 77.50 | 1.64 | 1.54 | 1.73 | 0.00 | - | 1 | 2 | 23.50% |
| USO240802P00078000 | 2024-06-24 9:42AM EDT | 78.00 | 1.82 | 1.76 | 1.93 | 0.00 | - | 1 | 32 | 23.32% |
| USO240802P00078500 | 2024-06-25 11:24AM EDT | 78.50 | 1.60 | 1.99 | 2.14 | 0.00 | - | 2 | 15 | 23.05% |
| USO240802P00079000 | 2024-06-25 2:21PM EDT | 79.00 | 2.22 | 2.16 | 2.37 | 0.00 | - | 13 | 41 | 22.83% |
| USO240802P00080000 | 2024-06-24 9:39AM EDT | 80.00 | 2.75 | 2.69 | 2.88 | 0.00 | - | 6 | 2 | 22.39% |
| USO240802P00081000 | 2024-06-17 12:50PM EDT | 81.00 | 4.63 | 3.30 | 3.50 | 0.00 | - | - | 8 | 22.35% |
© 2024 Yahoo. All rights reserved.