Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,147.75 +1,012.12 (+1.55%) CMC Crypto 200
1,405.17 -12.71 (-0.90%)
United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240628C00050000 | 2024-05-17 3:44PM EDT | 50.00 | 27.17 | 24.20 | 28.15 | 0.00 | - | 6 | 6 | 104.69% |
| USO240628C00060000 | 2024-06-12 11:45AM EDT | 60.00 | 16.36 | 14.25 | 18.25 | 0.00 | - | 3 | 6 | 71.09% |
| USO240628C00065000 | 2024-06-14 12:44PM EDT | 65.00 | 11.50 | 9.40 | 13.35 | +0.30 | +2.68% | 11 | 7 | 57.62% |
| USO240628C00069000 | 2024-06-05 3:36PM EDT | 69.00 | 3.91 | 6.00 | 9.15 | 0.00 | - | 40 | 43 | 84.91% |
| USO240628C00070000 | 2024-06-13 9:45AM EDT | 70.00 | 6.55 | 4.80 | 7.90 | 0.00 | - | 1 | 13 | 73.24% |
| USO240628C00070500 | 2024-06-14 10:43AM EDT | 70.50 | 5.82 | 5.50 | 6.80 | -0.28 | -4.59% | 3 | 250 | 57.37% |
| USO240628C00071000 | 2024-06-07 3:54PM EDT | 71.00 | 3.00 | 3.70 | 7.50 | 0.00 | - | 5 | 17 | 78.64% |
| USO240628C00071500 | 2024-06-11 12:00PM EDT | 71.50 | 4.75 | 4.75 | 5.05 | 0.00 | - | 10 | 10 | 34.13% |
| USO240628C00072000 | 2024-06-12 3:26PM EDT | 72.00 | 4.30 | 4.30 | 4.60 | 0.00 | - | 7 | 126 | 32.91% |
| USO240628C00072500 | 2024-06-11 9:30AM EDT | 72.50 | 3.63 | 3.85 | 4.15 | 0.00 | - | 2 | 11 | 31.52% |
| USO240628C00073000 | 2024-06-14 10:43AM EDT | 73.00 | 3.73 | 3.40 | 3.70 | -0.01 | -0.27% | 1 | 70 | 29.93% |
| USO240628C00073500 | 2024-06-11 2:54PM EDT | 73.50 | 2.95 | 3.00 | 3.30 | 0.00 | - | 12 | 14 | 29.25% |
| USO240628C00074000 | 2024-06-14 10:47AM EDT | 74.00 | 2.94 | 2.62 | 2.86 | +0.38 | +14.84% | 3 | 180 | 27.49% |
| USO240628C00074500 | 2024-06-12 12:18PM EDT | 74.50 | 2.52 | 2.24 | 2.47 | 0.00 | - | 33 | 192 | 26.42% |
| USO240628C00075000 | 2024-06-14 9:44AM EDT | 75.00 | 2.46 | 1.94 | 2.12 | +0.26 | +11.82% | 3 | 106 | 25.73% |
| USO240628C00075500 | 2024-06-14 11:10AM EDT | 75.50 | 1.66 | 1.59 | 1.74 | -0.27 | -13.99% | 12 | 41 | 24.17% |
| USO240628C00076000 | 2024-06-14 12:03PM EDT | 76.00 | 1.53 | 1.36 | 1.46 | +0.13 | +9.29% | 30 | 219 | 23.90% |
| USO240628C00076500 | 2024-06-14 3:46PM EDT | 76.50 | 1.19 | 1.07 | 1.19 | -0.21 | -15.00% | 9 | 319 | 23.32% |
| USO240628C00077000 | 2024-06-14 3:57PM EDT | 77.00 | 0.95 | 0.85 | 0.98 | -0.13 | -12.04% | 38 | 58 | 23.29% |
| USO240628C00077500 | 2024-06-14 11:15AM EDT | 77.50 | 0.70 | 0.67 | 0.78 | -0.03 | -4.11% | 20 | 33 | 22.90% |
| USO240628C00078000 | 2024-06-14 2:28PM EDT | 78.00 | 0.58 | 0.50 | 0.60 | -0.14 | -19.44% | 32 | 149 | 22.41% |
| USO240628C00078500 | 2024-06-14 2:51PM EDT | 78.50 | 0.44 | 0.41 | 0.47 | -0.41 | -48.24% | 11 | 17 | 22.32% |
| USO240628C00079000 | 2024-06-14 2:52PM EDT | 79.00 | 0.41 | 0.29 | 0.37 | +0.01 | +2.50% | 4 | 223 | 22.46% |
| USO240628C00079500 | 2024-06-14 11:58AM EDT | 79.50 | 0.28 | 0.21 | 0.29 | -0.14 | -33.33% | 10 | 21 | 22.61% |
| USO240628C00080000 | 2024-06-13 2:02PM EDT | 80.00 | 0.21 | 0.15 | 0.23 | -0.02 | -8.70% | 2 | 227 | 22.85% |
| USO240628C00080500 | 2024-06-13 10:04AM EDT | 80.50 | 0.18 | 0.10 | 0.18 | -0.02 | -10.00% | 2 | 19 | 23.10% |
| USO240628C00081000 | 2024-06-14 2:04PM EDT | 81.00 | 0.14 | 0.07 | 0.13 | -0.11 | -44.00% | 16 | 56 | 22.90% |
| USO240628C00081500 | 2024-06-11 11:31AM EDT | 81.50 | 0.13 | 0.04 | 0.11 | 0.00 | - | 18 | 23 | 23.63% |
| USO240628C00082000 | 2024-06-14 10:29AM EDT | 82.00 | 0.08 | 0.02 | 0.09 | -0.08 | -50.00% | 14 | 50 | 24.12% |
| USO240628C00083000 | 2024-06-14 10:29AM EDT | 83.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 14 | 41 | 28.91% |
| USO240628C00084000 | 2024-06-07 2:09PM EDT | 84.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 6 | 37.89% |
| USO240628C00085000 | 2024-06-04 1:31PM EDT | 85.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 15 | 114 | 40.28% |
| USO240628C00086000 | 2024-06-04 11:16AM EDT | 86.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 10 | 13 | 44.34% |
| USO240628C00087000 | 2024-06-03 1:13PM EDT | 87.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 46.92% |
| USO240628C00090000 | 2024-06-06 2:56PM EDT | 90.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 10 | 1 | 56.15% |
| USO240628C00110000 | 2024-05-17 11:43AM EDT | 110.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 30 | 30 | 92.19% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240628P00050000 | 2024-05-29 3:15PM EDT | 50.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 1 | 109.38% |
| USO240628P00055000 | 2024-06-03 12:56PM EDT | 55.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 5 | 5 | 85.74% |
| USO240628P00060000 | 2024-06-14 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.25 | -0.01 | -33.33% | 2 | 20 | 67.19% |
| USO240628P00065000 | 2024-06-14 10:47AM EDT | 65.00 | 0.03 | 0.03 | 0.06 | -0.05 | -62.50% | 1 | 58 | 41.80% |
| USO240628P00066000 | 2024-06-10 10:53AM EDT | 66.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | - | 10 | 51.17% |
| USO240628P00068000 | 2024-06-10 9:45AM EDT | 68.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | - | 2 | 42.68% |
| USO240628P00069000 | 2024-06-13 2:45PM EDT | 69.00 | 0.11 | 0.03 | 0.15 | 0.00 | - | 12 | 52 | 33.89% |
| USO240628P00070000 | 2024-06-12 9:49AM EDT | 70.00 | 0.16 | 0.11 | 0.17 | 0.00 | - | 1 | 62 | 30.86% |
| USO240628P00070500 | 2024-06-04 11:46AM EDT | 70.50 | 1.84 | 0.12 | 0.19 | 0.00 | - | 1 | 115 | 29.69% |
| USO240628P00071000 | 2024-06-14 10:47AM EDT | 71.00 | 0.18 | 0.15 | 0.23 | +0.02 | +12.50% | 1 | 246 | 29.15% |
| USO240628P00071500 | 2024-06-14 10:29AM EDT | 71.50 | 0.22 | 0.18 | 0.25 | -0.05 | -18.52% | 16 | 44 | 27.64% |
| USO240628P00072000 | 2024-06-14 11:58AM EDT | 72.00 | 0.26 | 0.23 | 0.31 | -0.02 | -7.14% | 15 | 260 | 27.30% |
| USO240628P00072500 | 2024-06-14 10:29AM EDT | 72.50 | 0.34 | 0.25 | 0.36 | +0.03 | +9.68% | 14 | 44 | 26.32% |
| USO240628P00073000 | 2024-06-14 3:52PM EDT | 73.00 | 0.36 | 0.34 | 0.41 | -0.10 | -21.74% | 15 | 91 | 25.10% |
| USO240628P00073500 | 2024-06-14 3:46PM EDT | 73.50 | 0.44 | 0.42 | 0.49 | -0.06 | -12.00% | 2 | 18 | 24.37% |
| USO240628P00074000 | 2024-06-14 3:52PM EDT | 74.00 | 0.52 | 0.48 | 0.60 | -0.14 | -21.21% | 13 | 30 | 23.90% |
| USO240628P00074500 | 2024-06-13 2:17PM EDT | 74.50 | 0.72 | 0.63 | 0.72 | 0.00 | - | 8 | 109 | 23.24% |
| USO240628P00075000 | 2024-06-14 3:47PM EDT | 75.00 | 0.78 | 0.77 | 0.87 | +0.04 | +5.41% | 10 | 93 | 22.73% |
| USO240628P00075500 | 2024-06-14 2:41PM EDT | 75.50 | 0.99 | 0.94 | 1.07 | -0.23 | -18.85% | 2 | 36 | 22.63% |
| USO240628P00076000 | 2024-06-14 3:54PM EDT | 76.00 | 1.19 | 1.17 | 1.26 | -0.25 | -17.36% | 12 | 73 | 21.88% |
| USO240628P00076500 | 2024-06-14 11:58AM EDT | 76.50 | 1.45 | 1.39 | 1.52 | -0.23 | -13.69% | 1 | 24 | 21.80% |
| USO240628P00077000 | 2024-06-14 9:52AM EDT | 77.00 | 1.44 | 1.67 | 1.81 | -0.33 | -18.64% | 1 | 34 | 21.73% |
| USO240628P00077500 | 2024-06-14 10:47AM EDT | 77.50 | 1.91 | 1.98 | 2.13 | -3.97 | -67.52% | 1 | 12 | 21.63% |
| USO240628P00078000 | 2024-06-14 10:47AM EDT | 78.00 | 2.24 | 2.27 | 2.47 | +0.06 | +2.75% | 1 | 15 | 21.44% |
| USO240628P00079000 | 2024-06-05 3:35PM EDT | 79.00 | 7.37 | 3.00 | 3.30 | 0.00 | - | 1 | 22 | 22.71% |
| USO240628P00080000 | 2024-05-30 12:52PM EDT | 80.00 | 4.80 | 3.85 | 4.15 | 0.00 | - | 1 | 1 | 22.90% |
© 2024 Yahoo. All rights reserved.