Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,219.02 +46.87 (+0.57%) Bitcoin USD
61,485.57 +3,027.82 (+5.18%) CMC Crypto 200
1,327.75 +50.77 (+3.98%)
United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240524C00069000 | 2024-04-25 9:45AM EDT | 69.00 | 11.01 | 6.10 | 8.70 | 0.00 | - | 1 | 5 | 68.24% |
| USO240524C00070000 | 2024-04-19 10:08AM EDT | 70.00 | 9.45 | 5.95 | 6.30 | 0.00 | - | 2 | 2 | 39.09% |
| USO240524C00071000 | 2024-04-19 2:05PM EDT | 71.00 | 8.65 | 5.15 | 5.40 | 0.00 | - | 1 | 1 | 36.38% |
| USO240524C00072000 | 2024-05-02 11:02AM EDT | 72.00 | 4.44 | 4.25 | 4.55 | 0.00 | - | 2 | 1 | 34.13% |
| USO240524C00074000 | 2024-05-02 10:21AM EDT | 74.00 | 3.16 | 2.80 | 3.00 | 0.00 | - | 2 | 1 | 30.23% |
| USO240524C00075000 | 2024-05-02 2:28PM EDT | 75.00 | 2.48 | 2.17 | 2.32 | 0.00 | - | 15 | 14 | 28.49% |
| USO240524C00076500 | 2024-05-02 10:45AM EDT | 76.50 | 1.68 | 1.37 | 1.53 | 0.00 | - | 1 | 21 | 27.15% |
| USO240524C00077000 | 2024-05-02 1:04PM EDT | 77.00 | 1.49 | 1.23 | 1.33 | 0.00 | - | 20 | 10 | 27.05% |
| USO240524C00077500 | 2024-05-02 1:24PM EDT | 77.50 | 1.37 | 1.00 | 1.13 | 0.00 | - | 18 | 19 | 26.66% |
| USO240524C00078000 | 2024-05-02 3:45PM EDT | 78.00 | 1.05 | 0.85 | 0.96 | 0.00 | - | 14 | 21 | 26.44% |
| USO240524C00078500 | 2024-05-02 3:43PM EDT | 78.50 | 0.73 | 0.70 | 0.81 | -0.18 | -19.78% | 1 | 13 | 26.22% |
| USO240524C00079000 | 2024-05-01 12:22PM EDT | 79.00 | 0.92 | 0.57 | 0.68 | 0.00 | - | 3 | 58 | 26.07% |
| USO240524C00079500 | 2024-05-01 3:06PM EDT | 79.50 | 0.77 | 0.49 | 0.58 | 0.00 | - | 25 | 29 | 26.17% |
| USO240524C00080000 | 2024-05-02 3:21PM EDT | 80.00 | 0.57 | 0.39 | 0.70 | 0.00 | - | 15 | 77 | 30.18% |
| USO240524C00080500 | 2024-05-02 12:32PM EDT | 80.50 | 0.44 | 0.32 | 0.42 | 0.00 | - | 23 | 40 | 26.47% |
| USO240524C00081000 | 2024-05-01 3:51PM EDT | 81.00 | 0.44 | 0.27 | 0.35 | 0.00 | - | 7 | 61 | 26.47% |
| USO240524C00081500 | 2024-05-01 3:06PM EDT | 81.50 | 0.39 | 0.23 | 0.31 | 0.00 | - | 3 | 140 | 26.95% |
| USO240524C00082000 | 2024-05-03 9:51AM EDT | 82.00 | 0.21 | 0.18 | 0.27 | -0.07 | -25.00% | 2 | 102 | 27.34% |
| USO240524C00082500 | 2024-05-02 12:03PM EDT | 82.50 | 0.23 | 0.16 | 0.23 | 0.00 | - | 3 | 24 | 27.54% |
| USO240524C00083000 | 2024-05-01 12:37PM EDT | 83.00 | 0.25 | 0.13 | 0.21 | 0.00 | - | 8 | 81 | 28.22% |
| USO240524C00083500 | 2024-05-01 11:05AM EDT | 83.50 | 0.25 | 0.07 | 0.25 | 0.00 | - | 2 | 22 | 30.86% |
| USO240524C00084000 | 2024-05-02 1:58PM EDT | 84.00 | 0.15 | 0.08 | 0.16 | 0.00 | - | 4 | 64 | 28.91% |
| USO240524C00084500 | 2024-04-17 2:10PM EDT | 84.50 | 1.32 | 0.07 | 0.22 | 0.00 | - | 10 | 10 | 32.42% |
| USO240524C00085000 | 2024-05-02 10:51AM EDT | 85.00 | 0.14 | 0.04 | 0.25 | 0.00 | - | 1 | 93 | 34.77% |
| USO240524C00085500 | 2024-04-30 9:53AM EDT | 85.50 | 0.28 | 0.02 | 0.25 | 0.00 | - | 3 | 5 | 35.99% |
| USO240524C00086000 | 2024-05-01 3:59PM EDT | 86.00 | 0.14 | 0.01 | 0.25 | 0.00 | - | 7 | 122 | 37.21% |
| USO240524C00086500 | 2024-04-25 1:21PM EDT | 86.50 | 0.43 | 0.01 | 0.25 | 0.00 | - | 20 | 57 | 38.48% |
| USO240524C00087000 | 2024-05-03 9:50AM EDT | 87.00 | 0.13 | 0.01 | 0.25 | -0.31 | -41.33% | 1 | 13 | 39.65% |
| USO240524C00087500 | 2024-05-02 3:25PM EDT | 87.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 12.50% |
| USO240524C00090000 | 2024-04-30 11:57AM EDT | 90.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 5 | 60 | 46.58% |
| USO240524C00095000 | 2024-04-26 10:06AM EDT | 95.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 3 | 514 | 50.29% |
| USO240524C00100000 | 2024-04-18 11:00AM EDT | 100.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 59.18% |
| USO240524C00105000 | 2024-04-25 2:31PM EDT | 105.00 | 0.16 | 0.01 | 0.25 | 0.00 | - | 3 | 16 | 67.77% |
| USO240524C00110000 | 2024-04-15 9:30AM EDT | 110.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 66.02% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240524P00060000 | 2024-05-01 12:00PM EDT | 60.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 51.95% |
| USO240524P00065000 | 2024-05-02 11:13AM EDT | 65.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 20 | 44 | 42.38% |
| USO240524P00069000 | 2024-05-03 9:47AM EDT | 69.00 | 0.25 | 0.22 | 0.31 | -0.01 | -3.85% | 1 | 3 | 30.52% |
| USO240524P00070000 | 2024-05-02 11:13AM EDT | 70.00 | 0.44 | 0.30 | 0.38 | 0.00 | - | 20 | 25 | 28.71% |
| USO240524P00071000 | 2024-05-01 11:44AM EDT | 71.00 | 0.53 | 0.42 | 0.50 | 0.00 | - | 1 | 27 | 27.52% |
| USO240524P00072000 | 2024-05-02 9:57AM EDT | 72.00 | 0.70 | 0.56 | 0.67 | 0.00 | - | 4 | 16 | 26.56% |
| USO240524P00073000 | 2024-05-02 3:43PM EDT | 73.00 | 0.80 | 0.76 | 0.87 | 0.00 | - | 29 | 134 | 25.24% |
| USO240524P00074000 | 2024-05-03 9:47AM EDT | 74.00 | 1.10 | 1.03 | 1.18 | +0.02 | +1.85% | 4 | 105 | 24.68% |
| USO240524P00075000 | 2024-05-03 9:51AM EDT | 75.00 | 1.42 | 1.40 | 1.51 | -0.27 | -15.98% | 3 | 90 | 23.32% |
| USO240524P00075500 | 2024-05-03 9:46AM EDT | 75.50 | 1.67 | 1.61 | 1.72 | -0.01 | -0.60% | 1 | 99 | 22.80% |
| USO240524P00076000 | 2024-05-03 9:46AM EDT | 76.00 | 1.92 | 1.80 | 1.95 | +0.11 | +6.08% | 1 | 457 | 22.24% |
| USO240524P00076500 | 2024-05-01 2:55PM EDT | 76.50 | 2.08 | 2.08 | 2.23 | 0.00 | - | 15 | 30 | 22.05% |
| USO240524P00077000 | 2024-05-03 9:49AM EDT | 77.00 | 2.48 | 2.36 | 2.57 | -0.18 | -6.77% | 2 | 103 | 22.36% |
| USO240524P00077500 | 2024-05-02 10:02AM EDT | 77.50 | 2.90 | 2.69 | 2.85 | 0.00 | - | 4 | 38 | 21.49% |
| USO240524P00078000 | 2024-05-03 9:57AM EDT | 78.00 | 3.18 | 2.99 | 3.15 | +0.54 | +20.45% | 13 | 41 | 20.44% |
| USO240524P00078500 | 2024-05-02 3:00PM EDT | 78.50 | 3.20 | 3.30 | 3.60 | 0.00 | - | 15 | 30 | 21.56% |
| USO240524P00079000 | 2024-05-03 9:57AM EDT | 79.00 | 3.91 | 3.60 | 3.95 | +0.40 | +11.40% | 4 | 59 | 20.56% |
| USO240524P00079500 | 2024-05-02 11:15AM EDT | 79.50 | 4.42 | 4.10 | 4.35 | 0.00 | - | 1 | 12 | 20.07% |
| USO240524P00080000 | 2024-05-02 11:16AM EDT | 80.00 | 4.86 | 4.55 | 4.85 | 0.00 | - | 3 | 7 | 21.68% |
| USO240524P00080500 | 2024-04-29 10:35AM EDT | 80.50 | 2.45 | 4.95 | 5.25 | 0.00 | - | 1 | 3 | 20.46% |
| USO240524P00081000 | 2024-05-01 2:44PM EDT | 81.00 | 5.25 | 5.35 | 5.60 | 0.00 | - | 9 | 19 | 15.04% |
| USO240524P00081500 | 2024-04-17 1:14PM EDT | 81.50 | 4.40 | 5.75 | 7.80 | 0.00 | - | 6 | 3 | 52.95% |
| USO240524P00082000 | 2024-04-10 2:49PM EDT | 82.00 | 3.00 | 4.65 | 8.10 | 0.00 | - | - | 1 | 51.71% |
| USO240524P00082500 | 2024-04-25 10:21AM EDT | 82.50 | 4.50 | 5.00 | 8.40 | 0.00 | - | 5 | 6 | 50.29% |
| USO240524P00083000 | 2024-05-01 11:26AM EDT | 83.00 | 6.50 | 6.00 | 9.30 | 0.00 | - | 2 | 41 | 58.72% |
| USO240524P00084000 | 2024-04-18 2:02PM EDT | 84.00 | 6.08 | 6.80 | 9.80 | 0.00 | - | - | 1 | 53.81% |
| USO240524P00085000 | 2024-04-10 1:07PM EDT | 85.00 | 5.10 | 7.75 | 10.85 | 0.00 | - | 2 | 2 | 58.06% |
| USO240524P00086000 | 2024-04-29 10:42AM EDT | 86.00 | 6.82 | 8.25 | 12.25 | 0.00 | - | 7 | 2 | 68.46% |
© 2024 Yahoo. All rights reserved.