Advertisement
United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
As of 02:59PM EST. Market open.
Advertisement
CallsforNovember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO231129C00060000 | 2023-11-28 11:22AM EST | 60.00 | 11.67 | 11.20 | 11.40 | +1.87 | +19.08% | 14 | 27 | 132.03% |
| USO231129C00062000 | 2023-11-27 12:55PM EST | 62.00 | 7.70 | 9.25 | 9.40 | 0.00 | - | 1 | 1 | 87.50% |
| USO231129C00066000 | 2023-11-22 12:11PM EST | 66.00 | 4.70 | 5.25 | 5.45 | 0.00 | - | - | 5 | 59.38% |
| USO231129C00068000 | 2023-11-27 2:25PM EST | 68.00 | 2.34 | 3.35 | 3.50 | 0.00 | - | 11 | 6 | 50.20% |
| USO231129C00068500 | 2023-11-27 1:10PM EST | 68.50 | 2.09 | 2.87 | 2.98 | 0.00 | - | 1 | 15 | 49.61% |
| USO231129C00069000 | 2023-11-27 3:10PM EST | 69.00 | 1.60 | 2.42 | 2.51 | 0.00 | - | 25 | 40 | 45.70% |
| USO231129C00069500 | 2023-11-28 11:00AM EST | 69.50 | 2.28 | 1.98 | 2.07 | +0.97 | +74.05% | 62 | 68 | 43.07% |
| USO231129C00070000 | 2023-11-28 2:31PM EST | 70.00 | 1.58 | 1.56 | 1.65 | +0.56 | +54.90% | 114 | 123 | 40.53% |
| USO231129C00070500 | 2023-11-28 2:31PM EST | 70.50 | 1.21 | 1.19 | 1.26 | +0.48 | +65.75% | 64 | 76 | 37.99% |
| USO231129C00071000 | 2023-11-28 2:29PM EST | 71.00 | 0.86 | 0.85 | 0.92 | +0.27 | +45.76% | 220 | 468 | 36.13% |
| USO231129C00071500 | 2023-11-28 2:40PM EST | 71.50 | 0.58 | 0.57 | 0.64 | +0.16 | +38.10% | 82 | 83 | 34.86% |
| USO231129C00072000 | 2023-11-28 1:39PM EST | 72.00 | 0.42 | 0.35 | 0.42 | +0.10 | +31.25% | 125 | 257 | 33.79% |
| USO231129C00072500 | 2023-11-28 1:59PM EST | 72.50 | 0.23 | 0.21 | 0.27 | +0.02 | +9.52% | 590 | 115 | 33.69% |
| USO231129C00073000 | 2023-11-28 2:43PM EST | 73.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 422 | 244 | 32.42% |
| USO231129C00073500 | 2023-11-28 2:41PM EST | 73.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1,354 | 62 | 33.01% |
| USO231129C00074000 | 2023-11-28 1:02PM EST | 74.00 | 0.09 | 0.03 | 0.06 | -0.01 | -10.00% | 27 | 647 | 34.38% |
| USO231129C00074500 | 2023-11-28 9:40AM EST | 74.50 | 0.06 | 0.03 | 0.07 | -0.03 | -33.33% | 5 | 1,439 | 40.63% |
| USO231129C00075000 | 2023-11-28 1:29PM EST | 75.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 45 | 109 | 43.75% |
| USO231129C00075500 | 2023-11-28 2:35PM EST | 75.50 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 15 | 31 | 46.48% |
| USO231129C00076000 | 2023-11-27 12:57PM EST | 76.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 5 | 32 | 55.08% |
| USO231129C00076500 | 2023-11-28 12:08PM EST | 76.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 7 | 103 | 50.00% |
| USO231129C00077000 | 2023-11-27 9:59AM EST | 77.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 153 | 59.77% |
| USO231129C00077500 | 2023-11-27 9:48AM EST | 77.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 62.89% |
| USO231129C00078000 | 2023-11-28 11:00AM EST | 78.00 | 0.06 | 0.00 | 0.05 | +0.04 | +200.00% | 5 | 21 | 59.38% |
| USO231129C00079000 | 2023-11-28 10:22AM EST | 79.00 | 0.01 | 0.00 | 0.16 | -0.01 | -50.00% | 105 | 3 | 80.86% |
| USO231129C00084000 | 2023-11-24 11:57AM EST | 84.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 43 | 43 | 163.09% |
PutsforNovember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO231129P00059000 | 2023-11-27 9:32AM EST | 59.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 45 | 93.75% |
| USO231129P00062000 | 2023-11-28 11:32AM EST | 62.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 937 | 71.88% |
| USO231129P00063000 | 2023-11-28 1:04PM EST | 63.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 428 | 640 | 65.63% |
| USO231129P00064000 | 2023-11-28 1:01PM EST | 64.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 261 | 54 | 62.50% |
| USO231129P00065000 | 2023-11-28 2:44PM EST | 65.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 68 | 376 | 57.81% |
| USO231129P00065500 | 2023-11-28 11:21AM EST | 65.50 | 0.03 | 0.00 | 0.06 | -0.11 | -78.57% | 4 | 80 | 59.38% |
| USO231129P00066000 | 2023-11-28 10:15AM EST | 66.00 | 0.06 | 0.01 | 0.08 | -0.11 | -64.71% | 38 | 153 | 58.59% |
| USO231129P00066500 | 2023-11-28 2:12PM EST | 66.50 | 0.04 | 0.04 | 0.05 | -0.16 | -80.00% | 19 | 221 | 53.91% |
| USO231129P00067000 | 2023-11-28 2:26PM EST | 67.00 | 0.04 | 0.03 | 0.05 | -0.21 | -84.00% | 58 | 452 | 50.39% |
| USO231129P00067500 | 2023-11-28 2:45PM EST | 67.50 | 0.06 | 0.06 | 0.08 | -0.26 | -81.25% | 89 | 117 | 50.20% |
| USO231129P00068000 | 2023-11-28 2:04PM EST | 68.00 | 0.08 | 0.07 | 0.09 | -0.31 | -79.49% | 114 | 162 | 46.09% |
| USO231129P00068500 | 2023-11-28 2:26PM EST | 68.50 | 0.11 | 0.10 | 0.13 | -0.41 | -78.85% | 58 | 57 | 45.12% |
| USO231129P00069000 | 2023-11-28 2:28PM EST | 69.00 | 0.16 | 0.14 | 0.17 | -0.50 | -75.76% | 59 | 357 | 42.58% |
| USO231129P00069500 | 2023-11-28 2:40PM EST | 69.50 | 0.23 | 0.19 | 0.23 | -0.63 | -73.26% | 85 | 205 | 40.43% |
| USO231129P00070000 | 2023-11-28 2:26PM EST | 70.00 | 0.30 | 0.26 | 0.31 | -0.74 | -71.15% | 67 | 532 | 38.18% |
| USO231129P00070500 | 2023-11-28 2:11PM EST | 70.50 | 0.36 | 0.38 | 0.43 | -0.74 | -67.27% | 159 | 88 | 36.52% |
| USO231129P00071000 | 2023-11-28 2:30PM EST | 71.00 | 0.57 | 0.54 | 0.60 | -0.87 | -60.42% | 46 | 44 | 35.25% |
| USO231129P00071500 | 2023-11-28 1:06PM EST | 71.50 | 0.68 | 0.76 | 0.83 | -1.13 | -62.43% | 49 | 1 | 34.47% |
| USO231129P00072000 | 2023-11-28 2:24PM EST | 72.00 | 1.04 | 1.04 | 1.11 | -1.22 | -53.98% | 11 | 230 | 33.40% |
| USO231129P00072500 | 2023-11-24 11:35AM EST | 72.50 | 1.78 | 1.37 | 1.46 | 0.00 | - | 2 | 2 | 33.20% |
| USO231129P00073000 | 2023-11-28 10:31AM EST | 73.00 | 2.20 | 1.77 | 1.87 | -0.95 | -30.16% | 2 | 14 | 33.99% |
| USO231129P00073500 | 2023-11-24 11:51AM EST | 73.50 | 2.50 | 2.20 | 2.32 | 0.00 | - | 6 | 6 | 35.94% |
| USO231129P00074000 | 2023-11-27 1:22PM EST | 74.00 | 3.80 | 2.67 | 2.81 | 0.00 | - | 1 | 45 | 40.43% |
| USO231129P00076000 | 2023-11-28 2:27PM EST | 76.00 | 4.87 | 4.65 | 4.75 | +0.22 | +4.73% | 4 | 4 | 50.78% |
| USO231129P00078000 | 2023-11-22 3:36PM EST | 78.00 | 6.42 | 6.60 | 6.75 | 0.00 | - | - | 6 | 67.19% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.