Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
USO240320C00067000 | 2024-03-08 2:33PM EDT | 67.00 | 6.41 | 9.15 | 12.90 | 0.00 | - | 4 | 4 | 101.95% |
USO240320C00069000 | 2024-03-14 9:58AM EDT | 69.00 | 6.93 | 7.05 | 10.35 | 0.00 | - | 4 | 3 | 208.11% |
USO240320C00070000 | 2024-03-15 3:09PM EDT | 70.00 | 6.26 | 6.35 | 9.65 | 0.00 | - | 1 | 4 | 67.19% |
USO240320C00071000 | 2024-03-18 11:30AM EDT | 71.00 | 6.32 | 5.15 | 8.35 | +1.18 | +22.96% | 1 | 5 | 177.93% |
USO240320C00072000 | 2024-03-08 12:20PM EDT | 72.00 | 2.13 | 4.05 | 7.45 | 0.00 | - | 1 | 9 | 168.16% |
USO240320C00073000 | 2024-03-18 3:32PM EDT | 73.00 | 5.13 | 3.20 | 6.75 | +1.42 | +38.27% | 1 | 24 | 168.16% |
USO240320C00074000 | 2024-03-18 10:44AM EDT | 74.00 | 3.09 | 2.09 | 5.80 | +0.61 | +24.60% | 1 | 52 | 153.91% |
USO240320C00075000 | 2024-03-18 2:22PM EDT | 75.00 | 2.80 | 2.06 | 4.90 | +1.03 | +58.19% | 1,046 | 1,076 | 68.95% |
USO240320C00076000 | 2024-03-18 3:51PM EDT | 76.00 | 2.09 | 2.00 | 2.23 | +1.04 | +99.05% | 97 | 155 | 40.43% |
USO240320C00077000 | 2024-03-18 3:59PM EDT | 77.00 | 1.33 | 1.28 | 1.36 | +0.77 | +137.50% | 386 | 200 | 33.79% |
USO240320C00078000 | 2024-03-18 3:48PM EDT | 78.00 | 0.74 | 0.67 | 0.76 | +0.47 | +174.07% | 234 | 126 | 33.40% |
USO240320C00079000 | 2024-03-18 3:59PM EDT | 79.00 | 0.35 | 0.31 | 0.40 | +0.22 | +169.23% | 450 | 126 | 34.96% |
USO240320C00080000 | 2024-03-18 3:51PM EDT | 80.00 | 0.14 | 0.13 | 0.19 | +0.05 | +55.56% | 201 | 681 | 36.04% |
USO240320C00081000 | 2024-03-18 3:46PM EDT | 81.00 | 0.10 | 0.04 | 0.11 | +0.05 | +100.00% | 17 | 36 | 39.84% |
USO240320C00082000 | 2024-03-18 2:12PM EDT | 82.00 | 0.02 | 0.01 | 0.10 | -0.02 | -50.00% | 3 | 183 | 47.85% |
USO240320C00083000 | 2024-03-18 3:01PM EDT | 83.00 | 0.03 | - | 0.25 | -0.10 | -76.92% | 6 | 1 | 71.48% |
USO240320C00085000 | 2024-03-12 3:44PM EDT | 85.00 | 0.14 | - | 0.14 | 0.00 | - | - | 1 | 78.13% |
USO240320C00086000 | 2024-03-18 10:44AM EDT | 86.00 | 0.01 | 0.00 | 0.19 | -0.03 | -75.00% | 1 | 38 | 79.30% |
USO240320C00089000 | 2024-03-18 9:58AM EDT | 89.00 | 0.01 | - | - | +0.01 | - | - | - | 0.00% |
USO240320C00090000 | 2024-03-18 2:06PM EDT | 90.00 | 0.01 | - | 0.01 | -0.01 | -50.00% | 49 | 13 | 78.13% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
USO240320P00061000 | 2024-03-08 1:43PM EDT | 61.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 37 | 37 | 182.03% |
USO240320P00064000 | 2024-03-11 10:30AM EDT | 64.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 151.56% |
USO240320P00067000 | 2024-03-11 12:08PM EDT | 67.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 121.88% |
USO240320P00068000 | 2024-03-18 2:17PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 11 | 68.75% |
USO240320P00069000 | 2024-03-18 11:30AM EDT | 69.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 6 | 19 | 96.09% |
USO240320P00070000 | 2024-03-18 10:50AM EDT | 70.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 21 | 76 | 67.19% |
USO240320P00071000 | 2024-03-18 11:16AM EDT | 71.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 6 | 134 | 59.38% |
USO240320P00072000 | 2024-03-18 12:22PM EDT | 72.00 | 0.04 | 0.00 | 0.07 | -0.03 | -42.86% | 3 | 528 | 57.03% |
USO240320P00073000 | 2024-03-18 2:14PM EDT | 73.00 | 0.01 | 0.01 | 0.05 | -0.10 | -90.91% | 22 | 169 | 51.56% |
USO240320P00074000 | 2024-03-18 3:53PM EDT | 74.00 | 0.03 | 0.03 | 0.07 | -0.18 | -85.71% | 96 | 175 | 46.09% |
USO240320P00075000 | 2024-03-18 3:58PM EDT | 75.00 | 0.08 | 0.07 | 0.10 | -0.28 | -77.78% | 396 | 316 | 40.04% |
USO240320P00076000 | 2024-03-18 3:55PM EDT | 76.00 | 0.14 | 0.12 | 0.20 | -0.53 | -79.10% | 267 | 195 | 37.21% |
USO240320P00077000 | 2024-03-18 3:59PM EDT | 77.00 | 0.35 | 0.32 | 0.39 | -0.81 | -69.83% | 128 | 24 | 34.28% |
USO240320P00078000 | 2024-03-18 3:59PM EDT | 78.00 | 0.73 | 0.70 | 0.79 | -1.07 | -59.44% | 282 | 203 | 33.89% |
USO240320P00079000 | 2024-03-18 3:42PM EDT | 79.00 | 1.28 | 1.30 | 1.45 | -1.92 | -60.00% | 6 | 11 | 36.43% |
USO240320P00080000 | 2024-03-18 3:20PM EDT | 80.00 | 2.04 | - | - | +2.04 | - | - | - | 0.00% |