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
8,211.10 +38.95 (+0.48%) Bitcoin USD
61,755.22 +3,119.48 (+5.32%) CMC Crypto 200
1,328.60 +51.62 (+4.04%)
United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240531C00065000 | 2024-05-01 2:14PM EDT | 65.00 | 11.22 | 9.15 | 13.05 | 0.00 | - | 4 | 3 | 80.62% |
| USO240531C00069000 | 2024-04-26 10:09AM EDT | 69.00 | 11.92 | 7.05 | 7.30 | 0.00 | - | 1 | 3 | 34.47% |
| USO240531C00070000 | 2024-05-02 9:36AM EDT | 70.00 | 6.81 | 6.05 | 6.40 | 0.00 | - | 4 | 4 | 32.67% |
| USO240531C00074000 | 2024-05-02 1:39PM EDT | 74.00 | 3.54 | 3.10 | 3.30 | 0.00 | - | 3 | 4 | 28.30% |
| USO240531C00075000 | 2024-05-03 9:59AM EDT | 75.00 | 2.56 | 2.49 | 2.62 | -0.33 | -11.42% | 2 | 5 | 26.88% |
| USO240531C00075500 | 2024-05-03 10:00AM EDT | 75.50 | 2.25 | 2.18 | 2.33 | -0.41 | -15.41% | 2 | 7 | 26.49% |
| USO240531C00076000 | 2024-05-03 9:54AM EDT | 76.00 | 2.08 | 1.94 | 2.07 | -0.28 | -11.86% | 2 | 31 | 26.25% |
| USO240531C00076500 | 2024-05-01 1:36PM EDT | 76.50 | 2.16 | 1.68 | 1.84 | 0.00 | - | 3 | 3 | 26.15% |
| USO240531C00077000 | 2024-05-02 1:52PM EDT | 77.00 | 1.70 | 1.50 | 1.60 | 0.00 | - | 17 | 43 | 25.73% |
| USO240531C00078000 | 2024-05-02 11:46AM EDT | 78.00 | 1.29 | 1.11 | 1.20 | 0.00 | - | 9 | 26 | 25.17% |
| USO240531C00078500 | 2024-05-02 2:34PM EDT | 78.50 | 1.19 | 0.95 | 1.06 | 0.00 | - | 9 | 45 | 25.34% |
| USO240531C00079000 | 2024-05-03 9:44AM EDT | 79.00 | 0.92 | 0.81 | 0.91 | -0.17 | -15.60% | 5 | 497 | 25.17% |
| USO240531C00079500 | 2024-05-02 3:59PM EDT | 79.50 | 0.89 | 0.68 | 0.80 | 0.00 | - | 2 | 162 | 25.34% |
| USO240531C00080000 | 2024-05-03 9:30AM EDT | 80.00 | 1.16 | 0.59 | 0.69 | +0.38 | +48.72% | 5 | 385 | 25.34% |
| USO240531C00080500 | 2024-05-02 3:06PM EDT | 80.50 | 0.72 | 0.49 | 0.58 | 0.00 | - | 31 | 1,874 | 25.15% |
| USO240531C00081000 | 2024-05-03 9:44AM EDT | 81.00 | 0.46 | 0.42 | 0.48 | -0.10 | -17.86% | 10 | 95 | 24.85% |
| USO240531C00081500 | 2024-05-02 2:05PM EDT | 81.50 | 0.48 | 0.35 | 0.41 | 0.00 | - | 9 | 57 | 24.93% |
| USO240531C00082000 | 2024-05-02 12:05PM EDT | 82.00 | 0.36 | 0.29 | 0.37 | 0.00 | - | 6 | 46 | 25.44% |
| USO240531C00082500 | 2024-05-01 11:30AM EDT | 82.50 | 0.50 | 0.26 | 0.32 | 0.00 | - | 1 | 28 | 25.61% |
| USO240531C00083000 | 2024-05-02 1:44PM EDT | 83.00 | 0.27 | 0.21 | 0.26 | 0.00 | - | 4 | 63 | 25.34% |
| USO240531C00083500 | 2024-05-01 12:00PM EDT | 83.50 | 0.34 | 0.18 | 0.24 | 0.00 | - | 2 | 31 | 25.98% |
| USO240531C00084000 | 2024-05-02 1:35PM EDT | 84.00 | 0.25 | 0.15 | 0.22 | 0.00 | - | 8 | 29 | 26.56% |
| USO240531C00084500 | 2024-04-23 12:16PM EDT | 84.50 | 1.10 | 0.13 | 0.18 | 0.00 | - | 2 | 4 | 26.37% |
| USO240531C00085000 | 2024-05-01 10:31AM EDT | 85.00 | 0.33 | 0.12 | 0.18 | 0.00 | - | 70 | 89 | 27.44% |
| USO240531C00085500 | 2024-04-30 9:47AM EDT | 85.50 | 0.44 | 0.09 | 0.15 | 0.00 | - | 1 | 4 | 27.44% |
| USO240531C00086000 | 2024-05-01 2:53PM EDT | 86.00 | 0.18 | 0.08 | 0.21 | 0.00 | - | 2 | 62 | 30.57% |
| USO240531C00086500 | 2024-04-30 1:04PM EDT | 86.50 | 0.33 | 0.05 | 0.25 | 0.00 | - | 2 | 2 | 32.91% |
| USO240531C00087000 | 2024-04-30 11:16AM EDT | 87.00 | 0.30 | 0.04 | 0.25 | 0.00 | - | 1 | 7 | 33.99% |
| USO240531C00087500 | 2024-04-30 9:42AM EDT | 87.50 | 0.31 | 0.03 | 0.25 | 0.00 | - | 184 | 195 | 35.06% |
| USO240531C00090000 | 2024-04-30 11:52AM EDT | 90.00 | 0.20 | 0.01 | 0.25 | 0.00 | - | 185 | 623 | 40.04% |
| USO240531C00095000 | 2024-05-02 9:30AM EDT | 95.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 38 | 49.32% |
| USO240531C00100000 | 2024-04-19 9:51AM EDT | 100.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 1 | 52 | 51.07% |
| USO240531C00105000 | 2024-04-25 9:34AM EDT | 105.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 30 | 51 | 58.20% |
| USO240531C00110000 | 2024-04-29 9:33AM EDT | 110.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 64.84% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240531P00065000 | 2024-05-02 2:05PM EDT | 65.00 | 0.16 | 0.10 | 0.18 | 0.00 | - | 503 | 503 | 34.77% |
| USO240531P00069000 | 2024-05-02 2:24PM EDT | 69.00 | 0.38 | 0.32 | 0.40 | 0.00 | - | 4 | 18 | 29.35% |
| USO240531P00070000 | 2024-05-03 9:41AM EDT | 70.00 | 0.46 | 0.42 | 0.50 | -0.07 | -13.21% | 12 | 544 | 28.15% |
| USO240531P00071000 | 2024-05-02 1:44PM EDT | 71.00 | 0.63 | 0.55 | 0.64 | 0.00 | - | 6 | 39 | 27.15% |
| USO240531P00072000 | 2024-05-02 10:15AM EDT | 72.00 | 0.83 | 0.76 | 0.83 | 0.00 | - | 3 | 146 | 26.37% |
| USO240531P00073000 | 2024-05-01 1:36PM EDT | 73.00 | 1.05 | 0.98 | 1.07 | 0.00 | - | 4 | 154 | 25.64% |
| USO240531P00074000 | 2024-05-03 9:30AM EDT | 74.00 | 1.32 | 1.29 | 1.37 | +0.02 | +1.54% | 4 | 97 | 24.90% |
| USO240531P00075000 | 2024-05-02 12:36PM EDT | 75.00 | 1.62 | 1.67 | 1.79 | -0.15 | -8.47% | 1 | 76 | 24.81% |
| USO240531P00075500 | 2024-05-02 9:30AM EDT | 75.50 | 1.87 | 1.90 | 2.02 | 0.00 | - | 1 | 13 | 24.68% |
| USO240531P00076000 | 2024-05-02 3:47PM EDT | 76.00 | 2.09 | 2.14 | 2.28 | 0.00 | - | 9 | 39 | 24.68% |
| USO240531P00076500 | 2024-05-02 10:24AM EDT | 76.50 | 2.51 | 2.39 | 2.52 | +0.10 | +4.15% | 1 | 18 | 24.20% |
| USO240531P00077000 | 2024-05-02 11:08AM EDT | 77.00 | 2.99 | 2.63 | 2.80 | 0.00 | - | 6 | 59 | 23.98% |
| USO240531P00077500 | 2024-05-01 10:53AM EDT | 77.50 | 2.39 | 2.97 | 3.15 | 0.00 | - | 5 | 24 | 24.39% |
| USO240531P00078000 | 2024-05-02 10:01AM EDT | 78.00 | 3.40 | 3.25 | 3.50 | 0.00 | - | 1 | 67 | 24.61% |
| USO240531P00079000 | 2024-05-01 12:42PM EDT | 79.00 | 3.85 | 3.95 | 4.25 | 0.00 | - | 93 | 113 | 25.10% |
| USO240531P00079500 | 2024-05-01 3:31PM EDT | 79.50 | 4.05 | 4.25 | 4.55 | 0.00 | - | 42 | 43 | 23.95% |
| USO240531P00080000 | 2024-05-02 10:05AM EDT | 80.00 | 4.95 | 4.65 | 5.00 | 0.00 | - | 1 | 162 | 24.81% |
| USO240531P00081000 | 2024-04-17 9:49AM EDT | 81.00 | 3.15 | 5.50 | 5.85 | 0.00 | - | 1 | 1 | 25.34% |
| USO240531P00081500 | 2024-04-29 3:32PM EDT | 81.50 | 3.30 | 5.90 | 6.25 | 0.00 | - | 7 | 7 | 24.85% |
| USO240531P00082000 | 2024-04-17 11:30AM EDT | 82.00 | 4.05 | 6.40 | 6.80 | 0.00 | - | 1 | 6 | 27.20% |
| USO240531P00082500 | 2024-04-23 1:32PM EDT | 82.50 | 4.05 | 5.80 | 8.80 | 0.00 | - | - | 2 | 51.69% |
| USO240531P00083000 | 2024-04-18 11:31AM EDT | 83.00 | 5.50 | 5.85 | 9.25 | 0.00 | - | 17 | 0 | 52.69% |
| USO240531P00085000 | 2024-05-01 9:39AM EDT | 85.00 | 7.48 | 7.35 | 11.25 | 0.00 | - | 1 | 6 | 59.08% |
| USO240531P00090000 | 2024-04-17 3:52PM EDT | 90.00 | 11.49 | 12.25 | 16.25 | 0.00 | - | 2 | 0 | 73.36% |
© 2024 Yahoo. All rights reserved.