Singapore markets open in 5 hours 42 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,109.66 -149.10 (-0.23%) CMC Crypto 200
1,321.52 -38.81 (-2.85%)
United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO241220C00035000 | 2024-06-04 9:51AM EDT | 35.00 | 36.18 | 42.10 | 45.90 | 0.00 | - | 1 | 37 | 64.50% |
| USO241220C00040000 | 2024-04-30 1:10PM EDT | 40.00 | 39.13 | 34.25 | 38.10 | 0.00 | - | 4 | 10 | 0.00% |
| USO241220C00045000 | 2024-02-12 11:12AM EDT | 45.00 | 28.70 | 29.10 | 33.20 | 0.00 | - | 1 | 22 | 0.00% |
| USO241220C00050000 | 2024-05-01 11:35AM EDT | 50.00 | 27.99 | 24.60 | 28.05 | 0.00 | - | 5 | 23 | 0.00% |
| USO241220C00055000 | 2024-06-10 1:45PM EDT | 55.00 | 21.62 | 22.95 | 26.65 | 0.00 | - | 4 | 18 | 59.72% |
| USO241220C00060000 | 2024-06-12 10:57AM EDT | 60.00 | 17.91 | 18.85 | 21.70 | 0.00 | - | 1 | 122 | 50.02% |
| USO241220C00065000 | 2024-06-03 2:16PM EDT | 65.00 | 11.25 | 15.40 | 16.40 | 0.00 | - | 30 | 77 | 38.54% |
| USO241220C00066000 | 2024-06-10 11:47AM EDT | 66.00 | 12.30 | 14.65 | 15.50 | 0.00 | - | 3 | 15 | 37.34% |
| USO241220C00067000 | 2024-05-20 3:55PM EDT | 67.00 | 13.65 | 13.90 | 15.00 | 0.00 | - | 2 | 5 | 38.49% |
| USO241220C00068000 | 2024-06-10 3:13PM EDT | 68.00 | 11.22 | 13.15 | 13.95 | 0.00 | - | 9 | 216 | 36.29% |
| USO241220C00069000 | 2024-04-04 2:37PM EDT | 69.00 | 17.75 | 10.80 | 11.70 | 0.00 | - | 2 | 5 | 27.08% |
| USO241220C00070000 | 2024-06-21 2:34PM EDT | 70.00 | 11.65 | 11.65 | 12.30 | +1.65 | +16.50% | 2 | 156 | 34.40% |
| USO241220C00071000 | 2024-06-17 3:27PM EDT | 71.00 | 10.80 | 10.75 | 11.55 | 0.00 | - | 2 | 69 | 33.77% |
| USO241220C00072000 | 2024-06-13 3:37PM EDT | 72.00 | 8.61 | 10.15 | 10.80 | 0.00 | - | 2 | 39 | 33.06% |
| USO241220C00073000 | 2024-06-21 11:02AM EDT | 73.00 | 10.52 | 9.45 | 10.10 | +2.42 | +29.88% | 2 | 280 | 32.52% |
| USO241220C00074000 | 2024-06-17 2:02PM EDT | 74.00 | 8.50 | 8.65 | 9.45 | 0.00 | - | 1 | 47 | 32.14% |
| USO241220C00075000 | 2024-06-21 3:11PM EDT | 75.00 | 8.45 | 8.30 | 8.75 | -0.63 | -6.94% | 12 | 180 | 31.42% |
| USO241220C00076000 | 2024-06-17 10:07AM EDT | 76.00 | 6.72 | 7.65 | 8.10 | 0.00 | - | 1 | 13 | 30.86% |
| USO241220C00077000 | 2024-06-20 2:43PM EDT | 77.00 | 7.80 | 6.90 | 7.50 | 0.00 | - | 1 | 26 | 30.43% |
| USO241220C00078000 | 2024-06-21 2:14PM EDT | 78.00 | 6.67 | 6.40 | 6.90 | +0.04 | +0.60% | 2 | 91 | 29.91% |
| USO241220C00079000 | 2024-06-21 9:53AM EDT | 79.00 | 6.50 | 5.70 | 6.35 | -0.14 | -2.11% | 10 | 85 | 29.51% |
| USO241220C00080000 | 2024-06-20 3:19PM EDT | 80.00 | 6.13 | 5.20 | 5.85 | 0.00 | - | 15 | 312 | 29.22% |
| USO241220C00081000 | 2024-06-17 2:12PM EDT | 81.00 | 4.65 | 4.80 | 5.50 | 0.00 | - | 43 | 175 | 29.52% |
| USO241220C00082000 | 2024-06-10 1:45PM EDT | 82.00 | 3.60 | 4.35 | 5.25 | 0.00 | - | 16 | 64 | 30.16% |
| USO241220C00083000 | 2024-06-21 3:59PM EDT | 83.00 | 4.33 | 3.95 | 4.60 | +0.88 | +25.51% | 2 | 33 | 28.88% |
| USO241220C00084000 | 2024-06-17 2:12PM EDT | 84.00 | 3.45 | 3.65 | 4.00 | 0.00 | - | 54 | 56 | 27.70% |
| USO241220C00085000 | 2024-06-21 11:38AM EDT | 85.00 | 3.74 | 3.30 | 3.60 | +0.14 | +3.89% | 1 | 121 | 27.33% |
| USO241220C00086000 | 2024-06-17 2:12PM EDT | 86.00 | 2.78 | 2.98 | 3.25 | 0.00 | - | 43 | 63 | 27.08% |
| USO241220C00087000 | 2024-06-18 9:54AM EDT | 87.00 | 2.66 | 2.50 | 3.20 | 0.00 | - | 1 | 65 | 28.19% |
| USO241220C00088000 | 2024-06-13 11:54AM EDT | 88.00 | 1.80 | 2.42 | 2.70 | 0.00 | - | 15 | 15 | 26.99% |
| USO241220C00089000 | 2024-06-21 11:43AM EDT | 89.00 | 2.47 | 2.01 | 2.40 | 0.00 | - | 2 | 8 | 26.65% |
| USO241220C00090000 | 2024-06-21 2:10PM EDT | 90.00 | 2.00 | 1.94 | 2.21 | -0.25 | -11.11% | 3 | 169 | 26.81% |
| USO241220C00095000 | 2024-06-21 12:16PM EDT | 95.00 | 1.47 | 1.07 | 1.38 | +0.19 | +14.84% | 2 | 80 | 26.98% |
| USO241220C00100000 | 2024-06-21 2:35PM EDT | 100.00 | 0.73 | 0.56 | 0.82 | -0.04 | -5.19% | 5 | 513 | 26.93% |
| USO241220C00105000 | 2024-06-18 3:26PM EDT | 105.00 | 0.50 | 0.37 | 0.58 | 0.00 | - | 4 | 108 | 28.15% |
| USO241220C00110000 | 2024-06-17 1:40PM EDT | 110.00 | 0.28 | 0.16 | 0.53 | 0.00 | - | 1 | 51 | 30.81% |
| USO241220C00115000 | 2024-06-13 11:30AM EDT | 115.00 | 0.26 | 0.08 | 0.53 | 0.00 | - | 2 | 43 | 33.81% |
| USO241220C00120000 | 2024-06-20 9:30AM EDT | 120.00 | 0.20 | 0.10 | 0.41 | 0.00 | - | 1 | 69 | 34.82% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO241220P00035000 | 2024-06-10 2:01PM EDT | 35.00 | 0.08 | 0.04 | 0.25 | 0.00 | - | 1 | 100 | 55.76% |
| USO241220P00040000 | 2024-06-14 9:30AM EDT | 40.00 | 0.15 | 0.09 | 0.25 | 0.00 | - | 3 | 163 | 51.76% |
| USO241220P00045000 | 2024-06-11 12:13PM EDT | 45.00 | 0.09 | 0.04 | 0.32 | 0.00 | - | 2 | 531 | 45.75% |
| USO241220P00050000 | 2024-06-21 3:03PM EDT | 50.00 | 0.30 | 0.16 | 0.35 | -0.05 | -14.29% | 1 | 1,150 | 38.92% |
| USO241220P00055000 | 2024-06-21 3:01PM EDT | 55.00 | 0.50 | 0.30 | 0.54 | +0.02 | +4.17% | 11 | 198 | 35.21% |
| USO241220P00060000 | 2024-06-20 10:18AM EDT | 60.00 | 0.78 | 0.70 | 0.90 | 0.00 | - | 4 | 217 | 32.40% |
| USO241220P00065000 | 2024-06-21 12:12PM EDT | 65.00 | 1.35 | 1.16 | 1.48 | +0.05 | +3.85% | 1 | 127 | 29.81% |
| USO241220P00066000 | 2024-05-28 9:46AM EDT | 66.00 | 2.88 | 1.34 | 1.62 | 0.00 | - | 1 | 13 | 29.24% |
| USO241220P00067000 | 2024-06-21 10:21AM EDT | 67.00 | 1.32 | 1.49 | 1.79 | -2.38 | -64.32% | 3 | 30 | 28.77% |
| USO241220P00068000 | 2024-06-10 9:30AM EDT | 68.00 | 3.00 | 1.60 | 1.96 | 0.00 | - | 2 | 41 | 28.22% |
| USO241220P00069000 | 2024-06-13 3:53PM EDT | 69.00 | 2.60 | 1.84 | 2.16 | 0.00 | - | 1 | 28 | 27.77% |
| USO241220P00070000 | 2024-06-20 2:46PM EDT | 70.00 | 2.10 | 2.04 | 2.38 | 0.00 | - | 38 | 42 | 27.33% |
| USO241220P00071000 | 2024-06-21 10:08AM EDT | 71.00 | 2.39 | 2.10 | 2.40 | -1.01 | -29.71% | 1 | 81 | 25.67% |
| USO241220P00072000 | 2024-06-21 10:21AM EDT | 72.00 | 2.35 | 2.49 | 2.86 | -2.40 | -50.53% | 3 | 37 | 26.36% |
| USO241220P00073000 | 2024-06-17 2:09PM EDT | 73.00 | 3.30 | 2.75 | 3.15 | 0.00 | - | 4 | 38 | 25.98% |
| USO241220P00074000 | 2024-06-17 9:56AM EDT | 74.00 | 4.00 | 3.05 | 3.45 | 0.00 | - | 2 | 92 | 25.53% |
| USO241220P00075000 | 2024-06-20 2:40PM EDT | 75.00 | 3.30 | 3.35 | 3.75 | 0.00 | - | 17 | 95 | 24.96% |
| USO241220P00076000 | 2024-06-17 3:59PM EDT | 76.00 | 4.13 | 3.70 | 4.10 | 0.00 | - | 47 | 185 | 24.54% |
| USO241220P00077000 | 2024-06-21 10:52AM EDT | 77.00 | 3.95 | 4.10 | 4.50 | -1.90 | -32.48% | 2 | 104 | 24.21% |
| USO241220P00078000 | 2024-06-10 2:40PM EDT | 78.00 | 6.40 | 4.45 | 4.90 | 0.00 | - | 40 | 40 | 23.76% |
| USO241220P00079000 | 2024-05-31 9:55AM EDT | 79.00 | 7.48 | 4.90 | 5.40 | 0.00 | - | 100 | 90 | 23.62% |
| USO241220P00080000 | 2024-06-18 3:49PM EDT | 80.00 | 5.70 | 5.30 | 5.80 | 0.00 | - | 4 | 47 | 22.90% |
| USO241220P00081000 | 2024-05-02 10:55AM EDT | 81.00 | 9.23 | 8.60 | 9.45 | 0.00 | - | 1 | 0 | 36.78% |
| USO241220P00083000 | 2024-06-05 9:52AM EDT | 83.00 | 12.90 | 7.00 | 7.70 | 0.00 | - | 2 | 16 | 23.12% |
| USO241220P00084000 | 2024-05-01 9:52AM EDT | 84.00 | 9.83 | 10.65 | 11.55 | 0.00 | - | 20 | 0 | 37.83% |
| USO241220P00085000 | 2024-05-03 12:02PM EDT | 85.00 | 11.60 | 11.35 | 12.35 | 0.00 | - | 1 | 1 | 38.49% |
| USO241220P00087000 | 2024-06-10 1:45PM EDT | 87.00 | 12.69 | 9.35 | 10.30 | 0.00 | - | - | 3 | 21.84% |
| USO241220P00088000 | 2024-06-13 3:10PM EDT | 88.00 | 12.65 | 10.25 | 11.05 | 0.00 | - | 1 | 5 | 21.67% |
| USO241220P00090000 | 2024-06-20 9:39AM EDT | 90.00 | 11.60 | 11.65 | 12.60 | 0.00 | - | 50 | 51 | 21.20% |
| USO241220P00095000 | 2024-06-04 9:47AM EDT | 95.00 | 24.32 | 16.15 | 16.85 | 0.00 | - | 1 | 0 | 19.97% |
| USO241220P00100000 | 2024-03-14 12:57PM EDT | 100.00 | 23.92 | 19.05 | 20.75 | 0.00 | - | 7 | 8 | 0.00% |
| USO241220P00105000 | 2024-06-03 9:54AM EDT | 105.00 | 32.23 | 24.35 | 28.30 | 0.00 | - | 1 | 0 | 39.58% |
© 2024 Yahoo. All rights reserved.