UK markets open in 3 hours 45 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,582.97 +298.43 (+1.73%) CRUDE OIL
83.85 +0.28 (+0.34%) GOLD FUTURES
2,346.60 +4.10 (+0.18%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,528.32 +201.45 (+0.39%)
United States Oil (USO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240426C00065000 | 2024-04-19 3:09PM EDT | 65.00 | 13.89 | 13.90 | 16.50 | 0.00 | - | 1 | 3 | 382.23% |
| USO240426C00068000 | 2024-04-24 10:49AM EDT | 68.00 | 11.02 | 10.00 | 12.60 | -0.66 | -5.65% | 2 | 3 | 195.70% |
| USO240426C00068500 | 2024-03-25 11:00AM EDT | 68.50 | 9.96 | 10.40 | 12.95 | 0.00 | - | 3 | 3 | 308.98% |
| USO240426C00069000 | 2024-04-25 9:45AM EDT | 69.00 | 10.70 | 10.20 | 12.85 | -1.69 | -13.64% | 1 | 4 | 160.94% |
| USO240426C00070000 | 2024-03-21 1:57PM EDT | 70.00 | 7.50 | 7.10 | 10.00 | 0.00 | - | 2 | 2 | 0.00% |
| USO240426C00070500 | 2024-04-12 9:56AM EDT | 70.50 | 12.71 | 9.75 | 11.00 | 0.00 | - | 5 | 4 | 206.25% |
| USO240426C00071000 | 2024-04-16 12:03PM EDT | 71.00 | 10.50 | 8.25 | 10.00 | 0.00 | - | 3 | 8 | 213.48% |
| USO240426C00071500 | 2024-04-11 10:49AM EDT | 71.50 | 9.68 | 8.20 | 10.40 | 0.00 | - | 4 | 4 | 179.88% |
| USO240426C00072000 | 2024-04-19 2:21PM EDT | 72.00 | 6.88 | 8.30 | 9.15 | 0.00 | - | 5 | 6 | 161.33% |
| USO240426C00072500 | 2024-04-19 12:36PM EDT | 72.50 | 6.57 | 6.40 | 8.25 | 0.00 | - | 1 | 1 | 157.42% |
| USO240426C00073000 | 2024-04-25 11:33AM EDT | 73.00 | 5.85 | 6.70 | 8.40 | -0.85 | -12.69% | 2 | 13 | 116.41% |
| USO240426C00073500 | 2024-04-17 12:09PM EDT | 73.50 | 6.13 | 5.45 | 8.75 | 0.00 | - | 1 | 17 | 119.53% |
| USO240426C00074000 | 2024-04-24 3:38PM EDT | 74.00 | 5.65 | 5.20 | 7.50 | 0.00 | - | 5 | 42 | 207.23% |
| USO240426C00074500 | 2024-04-23 10:54AM EDT | 74.50 | 4.57 | 4.85 | 6.95 | 0.00 | - | 2 | 2 | 193.16% |
| USO240426C00075000 | 2024-04-25 12:46PM EDT | 75.00 | 4.05 | 5.00 | 5.85 | +0.15 | +3.85% | 5 | 21 | 129.30% |
| USO240426C00075500 | 2024-04-18 1:48PM EDT | 75.50 | 3.73 | 3.80 | 5.30 | 0.00 | - | 1 | 1 | 115.82% |
| USO240426C00076000 | 2024-04-25 3:54PM EDT | 76.00 | 4.44 | 4.35 | 4.70 | +0.79 | +21.64% | 15 | 123 | 71.88% |
| USO240426C00076500 | 2024-04-23 2:25PM EDT | 76.50 | 4.00 | 2.87 | 4.45 | +0.45 | +12.68% | 4 | 9 | 112.89% |
| USO240426C00077000 | 2024-04-25 10:57AM EDT | 77.00 | 2.00 | 2.41 | 3.60 | -0.27 | -11.89% | 10 | 77 | 69.53% |
| USO240426C00077500 | 2024-04-23 11:10AM EDT | 77.50 | 2.00 | 1.86 | 4.60 | 0.00 | - | 3 | 110 | 75.59% |
| USO240426C00078000 | 2024-04-25 3:46PM EDT | 78.00 | 2.40 | 1.01 | 4.40 | +0.58 | +31.87% | 18 | 528 | 64.65% |
| USO240426C00078500 | 2024-04-25 3:30PM EDT | 78.50 | 2.00 | 1.34 | 2.29 | +0.35 | +21.21% | 62 | 118 | 63.09% |
| USO240426C00079000 | 2024-04-25 3:42PM EDT | 79.00 | 1.55 | 1.45 | 1.59 | +0.53 | +51.96% | 167 | 695 | 37.31% |
| USO240426C00079500 | 2024-04-25 3:56PM EDT | 79.50 | 1.11 | 1.04 | 1.21 | +0.37 | +50.00% | 499 | 456 | 37.89% |
| USO240426C00080000 | 2024-04-25 3:51PM EDT | 80.00 | 0.74 | 0.69 | 0.77 | +0.23 | +45.10% | 488 | 718 | 31.06% |
| USO240426C00081000 | 2024-04-25 3:59PM EDT | 81.00 | 0.26 | 0.25 | 0.28 | +0.05 | +23.81% | 481 | 1,299 | 30.37% |
| USO240426C00082000 | 2024-04-25 3:58PM EDT | 82.00 | 0.09 | 0.07 | 0.10 | -0.01 | -10.00% | 535 | 1,286 | 33.59% |
| USO240426C00082500 | 2024-04-25 3:35PM EDT | 82.50 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 256 | 636 | 35.55% |
| USO240426C00083000 | 2024-04-25 3:31PM EDT | 83.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 116 | 1,287 | 39.84% |
| USO240426C00084000 | 2024-04-25 3:23PM EDT | 84.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 27 | 1,088 | 46.48% |
| USO240426C00085000 | 2024-04-25 2:25PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 1,108 | 53.13% |
| USO240426C00086000 | 2024-04-25 2:42PM EDT | 86.00 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 15 | 162 | 56.25% |
| USO240426C00086500 | 2024-04-22 9:42AM EDT | 86.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 19 | 93.75% |
| USO240426C00087000 | 2024-04-24 11:14AM EDT | 87.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 44 | 99.22% |
| USO240426C00087500 | 2024-04-24 10:00AM EDT | 87.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 433 | 104.69% |
| USO240426C00088000 | 2024-04-19 2:34PM EDT | 88.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 6 | 44 | 65.63% |
| USO240426C00089000 | 2024-04-18 10:56AM EDT | 89.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | - | 2 | 121.09% |
| USO240426C00090000 | 2024-04-24 11:30AM EDT | 90.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 608 | 81.25% |
| USO240426C00091000 | 2024-04-23 10:10AM EDT | 91.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 141.41% |
| USO240426C00092000 | 2024-04-17 11:54AM EDT | 92.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | - | 22 | 151.17% |
| USO240426C00093000 | 2024-04-16 9:49AM EDT | 93.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | - | 2 | 160.55% |
| USO240426C00095000 | 2024-04-25 2:34PM EDT | 95.00 | 0.05 | 0.00 | 0.01 | -0.02 | -28.57% | 1 | 997 | 115.63% |
| USO240426C00100000 | 2024-04-25 1:41PM EDT | 100.00 | 0.12 | 0.00 | 0.11 | +0.02 | +20.00% | 3 | 153 | 195.31% |
| USO240426C00105000 | 2024-04-22 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 799 | 175.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240426P00050000 | 2024-03-13 11:12AM EDT | 50.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 2 | 453.13% |
| USO240426P00055000 | 2024-03-13 11:51AM EDT | 55.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | - | 1 | 371.88% |
| USO240426P00060000 | 2024-04-22 3:29PM EDT | 60.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 297.66% |
| USO240426P00063000 | 2024-04-04 12:04PM EDT | 63.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 254.69% |
| USO240426P00064000 | 2024-04-22 10:41AM EDT | 64.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 241.02% |
| USO240426P00065000 | 2024-04-19 11:44AM EDT | 65.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 195.31% |
| USO240426P00066000 | 2024-03-20 10:43AM EDT | 66.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 213.28% |
| USO240426P00067000 | 2024-04-09 9:46AM EDT | 67.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 12 | 30 | 180.47% |
| USO240426P00068000 | 2024-04-22 3:29PM EDT | 68.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 84 | 118.75% |
| USO240426P00068500 | 2024-04-22 9:31AM EDT | 68.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 168.75% |
| USO240426P00069000 | 2024-04-22 10:41AM EDT | 69.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 1 | 14 | 162.50% |
| USO240426P00069500 | 2024-04-17 3:29PM EDT | 69.50 | 0.05 | 0.00 | 0.18 | 0.00 | - | 4 | 7 | 156.25% |
| USO240426P00070000 | 2024-04-24 11:05AM EDT | 70.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 142 | 146.88% |
| USO240426P00070500 | 2024-04-01 10:40AM EDT | 70.50 | 0.15 | 0.00 | 0.19 | 0.00 | - | 3 | 0 | 144.92% |
| USO240426P00071000 | 2024-04-24 11:05AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 22 | 90.63% |
| USO240426P00071500 | 2024-04-05 10:20AM EDT | 71.50 | 0.24 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 87.50% |
| USO240426P00072000 | 2024-04-17 1:34PM EDT | 72.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 10 | 41 | 81.25% |
| USO240426P00072500 | 2024-04-24 1:10PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 59 | 78.13% |
| USO240426P00073000 | 2024-04-23 3:16PM EDT | 73.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 2 | 41 | 111.72% |
| USO240426P00073500 | 2024-04-23 11:49AM EDT | 73.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 68.75% |
| USO240426P00074000 | 2024-04-25 2:21PM EDT | 74.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 1 | 86 | 95.31% |
| USO240426P00074500 | 2024-04-24 11:17AM EDT | 74.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 70 | 94.53% |
| USO240426P00075000 | 2024-04-25 1:42PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 152 | 53.13% |
| USO240426P00075500 | 2024-04-24 3:23PM EDT | 75.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 54 | 85.94% |
| USO240426P00076000 | 2024-04-25 1:42PM EDT | 76.00 | 0.04 | 0.00 | 0.08 | -0.03 | -42.86% | 50 | 164 | 61.72% |
| USO240426P00076500 | 2024-04-25 2:21PM EDT | 76.50 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 96 | 134 | 55.86% |
| USO240426P00077000 | 2024-04-25 2:11PM EDT | 77.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 53 | 220 | 43.75% |
| USO240426P00077500 | 2024-04-25 2:56PM EDT | 77.50 | 0.03 | 0.00 | 0.03 | -0.08 | -72.73% | 49 | 186 | 41.41% |
| USO240426P00078000 | 2024-04-25 3:50PM EDT | 78.00 | 0.01 | 0.00 | 0.03 | -0.16 | -94.12% | 468 | 1,341 | 35.55% |
| USO240426P00078500 | 2024-04-25 3:35PM EDT | 78.50 | 0.04 | 0.03 | 0.04 | -0.22 | -84.62% | 137 | 235 | 31.64% |
| USO240426P00079000 | 2024-04-25 3:21PM EDT | 79.00 | 0.08 | 0.06 | 0.08 | -0.30 | -78.95% | 234 | 1,232 | 30.27% |
| USO240426P00079500 | 2024-04-25 3:12PM EDT | 79.50 | 0.15 | 0.12 | 0.15 | -0.42 | -73.68% | 532 | 122 | 28.71% |
| USO240426P00080000 | 2024-04-25 3:56PM EDT | 80.00 | 0.28 | 0.27 | 0.29 | -0.55 | -66.27% | 231 | 624 | 28.52% |
| USO240426P00081000 | 2024-04-25 3:00PM EDT | 81.00 | 0.86 | 0.75 | 0.83 | -0.74 | -46.25% | 39 | 377 | 29.69% |
| USO240426P00082000 | 2024-04-25 2:25PM EDT | 82.00 | 1.97 | 1.54 | 1.70 | -0.49 | -19.92% | 13 | 342 | 37.70% |
| USO240426P00082500 | 2024-04-23 11:48AM EDT | 82.50 | 3.12 | 0.39 | 2.38 | 0.00 | - | 1 | 1 | 61.23% |
| USO240426P00083000 | 2024-04-23 10:46AM EDT | 83.00 | 4.38 | 1.26 | 2.68 | 0.00 | - | 1 | 338 | 50.00% |
| USO240426P00084000 | 2024-04-16 3:01PM EDT | 84.00 | 3.25 | 2.15 | 3.70 | 0.00 | - | 60 | 109 | 65.63% |
| USO240426P00085000 | 2024-04-18 11:12AM EDT | 85.00 | 6.75 | 3.10 | 4.70 | 0.00 | - | 25 | 14 | 78.32% |
| USO240426P00086000 | 2024-04-24 2:33PM EDT | 86.00 | 5.70 | 4.10 | 6.20 | 0.00 | - | 19 | 0 | 143.55% |
| USO240426P00086500 | 2024-04-11 3:57PM EDT | 86.50 | 5.30 | 5.50 | 6.20 | 0.00 | - | - | 0 | 96.09% |
© 2024 Yahoo. All rights reserved.