USO - United States Oil Fund, LP
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO230602C00050000 | 2023-05-26 2:58PM EDT | 50.00 | 14.88 | 13.00 | 13.25 | 0.00 | - | 8 | 145 | 125.00% |
| USO230602C00055000 | 2023-05-30 1:14PM EDT | 55.00 | 6.85 | 8.00 | 8.25 | 0.00 | - | 1 | 34 | 79.69% |
| USO230602C00056000 | 2023-05-05 9:35AM EDT | 56.00 | 7.70 | 7.00 | 7.25 | 0.00 | - | 1 | 1 | 70.31% |
| USO230602C00058000 | 2023-05-09 1:35PM EDT | 58.00 | 7.45 | 5.05 | 5.30 | 0.00 | - | 1 | 16 | 69.53% |
| USO230602C00059000 | 2023-06-01 10:53AM EDT | 59.00 | 2.80 | 4.05 | 4.25 | -2.50 | -47.17% | 8 | 7 | 42.97% |
| USO230602C00060000 | 2023-06-01 11:14AM EDT | 60.00 | 2.16 | 3.05 | 3.20 | +0.89 | +70.08% | 28 | 78 | 0.00% |
| USO230602C00061000 | 2023-06-01 11:59AM EDT | 61.00 | 2.20 | 2.20 | 2.37 | +1.50 | +214.29% | 173 | 237 | 43.36% |
| USO230602C00061500 | 2023-06-01 11:50AM EDT | 61.50 | 1.79 | 1.72 | 1.85 | +1.26 | +237.74% | 85 | 44 | 34.38% |
| USO230602C00062000 | 2023-06-01 12:01PM EDT | 62.00 | 1.29 | 1.32 | 1.44 | +0.94 | +268.57% | 302 | 3,183 | 34.38% |
| USO230602C00062500 | 2023-06-01 12:06PM EDT | 62.50 | 1.03 | 0.95 | 1.06 | +0.78 | +312.00% | 133 | 388 | 33.40% |
| USO230602C00063000 | 2023-06-01 12:00PM EDT | 63.00 | 0.69 | 0.66 | 0.75 | +0.52 | +305.88% | 227 | 517 | 33.40% |
| USO230602C00063500 | 2023-06-01 12:06PM EDT | 63.50 | 0.50 | 0.46 | 0.55 | +0.39 | +354.55% | 146 | 193 | 35.94% |
| USO230602C00064000 | 2023-06-01 12:02PM EDT | 64.00 | 0.26 | 0.27 | 0.35 | +0.19 | +271.43% | 202 | 5,723 | 35.25% |
| USO230602C00064500 | 2023-06-01 11:56AM EDT | 64.50 | 0.18 | 0.16 | 0.22 | +0.12 | +200.00% | 128 | 236 | 35.55% |
| USO230602C00065000 | 2023-06-01 12:06PM EDT | 65.00 | 0.12 | 0.09 | 0.14 | +0.08 | +200.00% | 149 | 6,544 | 36.52% |
| USO230602C00065500 | 2023-06-01 11:28AM EDT | 65.50 | 0.06 | 0.05 | 0.09 | +0.02 | +50.00% | 11 | 188 | 37.89% |
| USO230602C00066000 | 2023-06-01 11:51AM EDT | 66.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 279 | 869 | 35.94% |
| USO230602C00066500 | 2023-05-31 12:04PM EDT | 66.50 | 0.06 | 0.00 | 0.52 | 0.00 | - | 2 | 192 | 66.89% |
| USO230602C00067000 | 2023-06-01 11:16AM EDT | 67.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 16 | 878 | 48.05% |
| USO230602C00067500 | 2023-06-01 11:20AM EDT | 67.50 | 0.04 | 0.00 | 0.10 | +0.02 | +100.00% | 2 | 131 | 52.73% |
| USO230602C00068000 | 2023-05-31 1:20PM EDT | 68.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 278 | 43.75% |
| USO230602C00068500 | 2023-05-31 2:34PM EDT | 68.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 98 | 54.69% |
| USO230602C00069000 | 2023-06-01 11:29AM EDT | 69.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,488 | 59.38% |
| USO230602C00069500 | 2023-06-01 11:20AM EDT | 69.50 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 39 | 63.28% |
| USO230602C00070000 | 2023-06-01 11:29AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 1,034 | 53.13% |
| USO230602C00070500 | 2023-05-26 12:31PM EDT | 70.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 125.98% |
| USO230602C00071000 | 2023-05-31 1:20PM EDT | 71.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 48 | 117.77% |
| USO230602C00071500 | 2023-05-24 12:42PM EDT | 71.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 20 | 45 | 137.11% |
| USO230602C00072000 | 2023-05-31 11:28AM EDT | 72.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 190 | 142.58% |
| USO230602C00072500 | 2023-05-31 1:16PM EDT | 72.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 27 | 97.66% |
| USO230602C00073000 | 2023-05-24 11:59AM EDT | 73.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 60 | 137.89% |
| USO230602C00073500 | 2023-05-02 11:41AM EDT | 73.50 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 158.20% |
| USO230602C00074000 | 2023-05-17 11:51AM EDT | 74.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 3 | 15 | 109.38% |
| USO230602C00074500 | 2023-05-01 1:28PM EDT | 74.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | 5 | 19 | 168.16% |
| USO230602C00075000 | 2023-05-30 10:24AM EDT | 75.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 170 | 118.75% |
| USO230602C00075500 | 2023-04-25 3:15PM EDT | 75.50 | 0.54 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 177.93% |
| USO230602C00076000 | 2023-05-24 9:30AM EDT | 76.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 182.62% |
| USO230602C00076500 | 2023-05-19 9:30AM EDT | 76.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 187.30% |
| USO230602C00077000 | 2023-05-24 9:30AM EDT | 77.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 191.99% |
| USO230602C00077500 | 2023-05-02 11:31AM EDT | 77.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 196.48% |
| USO230602C00078000 | 2023-05-26 12:08PM EDT | 78.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 67 | 71 | 201.17% |
| USO230602C00078500 | 2023-05-19 9:30AM EDT | 78.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 205.47% |
| USO230602C00080000 | 2023-05-31 9:36AM EDT | 80.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 85 | 112.50% |
| USO230602C00085000 | 2023-05-25 10:31AM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 31 | 167.19% |
| USO230602C00090000 | 2023-05-24 10:28AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 382 | 193.75% |
| USO230602C00095000 | 2023-05-05 10:34AM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 198.44% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO230602P00040000 | 2023-05-25 12:52PM EDT | 40.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 396.88% |
| USO230602P00045000 | 2023-05-26 11:43AM EDT | 45.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 310.55% |
| USO230602P00050000 | 2023-05-31 9:43AM EDT | 50.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 226 | 169.92% |
| USO230602P00051000 | 2023-05-31 1:27PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 161 | 310 | 106.25% |
| USO230602P00054000 | 2023-06-01 11:01AM EDT | 54.00 | 0.01 | 0.00 | 0.64 | -0.14 | -93.33% | 1 | 5 | 163.67% |
| USO230602P00055000 | 2023-06-01 11:43AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 13 | 166 | 82.81% |
| USO230602P00056000 | 2023-05-31 3:22PM EDT | 56.00 | 0.06 | 0.00 | 0.54 | 0.00 | - | 2 | 27 | 128.52% |
| USO230602P00056500 | 2023-05-31 3:15PM EDT | 56.50 | 0.07 | 0.00 | 0.14 | 0.00 | - | 22 | 22 | 89.06% |
| USO230602P00057000 | 2023-06-01 11:20AM EDT | 57.00 | 0.02 | 0.00 | 0.04 | -0.07 | -77.78% | 3 | 144 | 67.19% |
| USO230602P00058000 | 2023-06-01 11:25AM EDT | 58.00 | 0.04 | 0.00 | 0.06 | -0.10 | -71.43% | 31 | 159 | 61.33% |
| USO230602P00058500 | 2023-06-01 11:53AM EDT | 58.50 | 0.04 | 0.00 | 0.04 | -0.17 | -80.95% | 12 | 185 | 52.34% |
| USO230602P00059000 | 2023-06-01 12:00PM EDT | 59.00 | 0.03 | 0.02 | 0.04 | -0.30 | -90.91% | 87 | 259 | 50.78% |
| USO230602P00059500 | 2023-06-01 12:02PM EDT | 59.50 | 0.01 | 0.01 | 0.04 | -0.43 | -97.73% | 35 | 125 | 48.44% |
| USO230602P00060000 | 2023-06-01 11:43AM EDT | 60.00 | 0.08 | 0.05 | 0.07 | -0.50 | -86.21% | 66 | 309 | 48.44% |
| USO230602P00060500 | 2023-06-01 9:57AM EDT | 60.50 | 0.56 | 0.06 | 0.10 | -0.15 | -21.13% | 23 | 329 | 46.48% |
| USO230602P00061000 | 2023-06-01 12:03PM EDT | 61.00 | 0.13 | 0.10 | 0.14 | -0.85 | -86.73% | 56 | 1,200 | 44.34% |
| USO230602P00061500 | 2023-06-01 11:30AM EDT | 61.50 | 0.23 | 0.15 | 0.20 | -1.04 | -81.89% | 7 | 106 | 42.38% |
| USO230602P00062000 | 2023-06-01 12:06PM EDT | 62.00 | 0.27 | 0.23 | 0.29 | -1.37 | -83.54% | 108 | 787 | 40.72% |
| USO230602P00062500 | 2023-06-01 11:58AM EDT | 62.50 | 0.41 | 0.35 | 0.43 | -1.49 | -78.42% | 56 | 348 | 39.94% |
| USO230602P00063000 | 2023-06-01 12:06PM EDT | 63.00 | 0.60 | 0.58 | 0.62 | -1.88 | -75.81% | 81 | 19,659 | 39.36% |
| USO230602P00063500 | 2023-06-01 11:25AM EDT | 63.50 | 1.26 | 0.77 | 0.88 | -1.49 | -54.18% | 20 | 137 | 39.65% |
| USO230602P00064000 | 2023-06-01 11:58AM EDT | 64.00 | 1.20 | 1.10 | 1.23 | -2.15 | -64.18% | 184 | 1,786 | 42.19% |
| USO230602P00064500 | 2023-05-31 3:11PM EDT | 64.50 | 3.70 | 1.47 | 1.58 | 0.00 | - | 34 | 159 | 42.19% |
| USO230602P00065000 | 2023-06-01 11:28AM EDT | 65.00 | 2.46 | 1.92 | 2.08 | -1.89 | -43.45% | 35 | 3,817 | 50.29% |
| USO230602P00065500 | 2023-06-01 9:30AM EDT | 65.50 | 4.75 | 2.34 | 2.49 | +0.53 | +12.56% | 1 | 1 | 50.98% |
| USO230602P00066000 | 2023-06-01 10:48AM EDT | 66.00 | 3.07 | 2.79 | 2.97 | -2.23 | -42.08% | 122 | 274 | 55.96% |
| USO230602P00066500 | 2023-05-30 1:36PM EDT | 66.50 | 4.57 | 3.15 | 3.50 | 0.00 | - | 6 | 0 | 65.14% |
| USO230602P00067000 | 2023-06-01 10:03AM EDT | 67.00 | 6.10 | 3.85 | 4.00 | -0.27 | -4.24% | 27 | 939 | 63.87% |
| USO230602P00067500 | 2023-06-01 10:48AM EDT | 67.50 | 6.10 | 4.30 | 4.50 | +3.20 | +110.34% | 1 | 0 | 66.60% |
| USO230602P00068000 | 2023-05-31 11:37AM EDT | 68.00 | 6.33 | 4.70 | 5.05 | 0.00 | - | 4 | 1 | 68.75% |
| USO230602P00068500 | 2023-05-25 9:49AM EDT | 68.50 | 4.40 | 5.25 | 5.50 | 0.00 | - | 3 | 0 | 73.83% |
| USO230602P00069000 | 2023-05-31 3:57PM EDT | 69.00 | 8.32 | 5.80 | 5.95 | 0.00 | - | 3 | 0 | 78.91% |
| USO230602P00069500 | 2023-05-05 10:07AM EDT | 69.50 | 6.90 | 6.25 | 6.50 | 0.00 | - | 10 | 0 | 83.98% |
| USO230602P00070000 | 2023-05-24 10:30AM EDT | 70.00 | 4.45 | 6.75 | 7.10 | 0.00 | - | 1 | 0 | 96.48% |
| USO230602P00070500 | 2023-05-23 10:26AM EDT | 70.50 | 5.54 | 7.20 | 7.50 | 0.00 | - | - | 0 | 88.67% |
| USO230602P00071000 | 2023-05-12 11:29AM EDT | 71.00 | 8.24 | 7.70 | 8.10 | 0.00 | - | 2 | 0 | 102.34% |
| USO230602P00072000 | 2023-05-05 9:30AM EDT | 72.00 | 9.18 | 8.80 | 9.05 | 0.00 | - | 1 | 0 | 116.02% |
| USO230602P00072500 | 2023-05-02 9:30AM EDT | 72.50 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO230602P00075000 | 2023-04-25 10:21AM EDT | 75.00 | 7.60 | 10.70 | 11.15 | 0.00 | - | 1 | 0 | 0.00% |
| USO230602P00095000 | 2023-04-24 10:13AM EDT | 95.00 | 25.80 | 28.80 | 29.25 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.