United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.56-0.76 (-1.74%)
As of 10:49AM EDT. Market open.
CallsforApril 23, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO210423C00030000 | 2021-04-14 1:25PM EDT | 30.00 | 13.30 | 11.45 | 15.35 | 0.00 | - | 2 | 1 | 311.33% |
| USO210423C00035000 | 2021-04-16 12:27PM EDT | 35.00 | 8.30 | 6.45 | 10.10 | 0.00 | - | 1 | 17 | 195.31% |
| USO210423C00036000 | 2021-03-25 12:31PM EDT | 36.00 | 4.60 | 5.60 | 9.25 | 0.00 | - | 4 | 0 | 189.45% |
| USO210423C00037000 | 2021-04-13 9:58AM EDT | 37.00 | 4.20 | 4.90 | 7.95 | 0.00 | - | 1 | 2 | 169.53% |
| USO210423C00037500 | 2021-04-08 11:44AM EDT | 37.50 | 3.68 | 4.80 | 6.95 | 0.00 | - | 10 | 10 | 155.47% |
| USO210423C00038000 | 2021-04-19 3:19PM EDT | 38.00 | 5.29 | 4.45 | 6.40 | 0.00 | - | 3 | 4 | 149.41% |
| USO210423C00038500 | 2021-04-15 1:54PM EDT | 38.50 | 4.90 | 4.10 | 5.75 | 0.00 | - | 5 | 10 | 139.36% |
| USO210423C00039000 | 2021-04-14 1:33PM EDT | 39.00 | 4.41 | 3.75 | 5.45 | 0.00 | - | 1 | 14 | 141.70% |
| USO210423C00039500 | 2021-04-16 11:43AM EDT | 39.50 | 3.79 | 3.75 | 4.20 | 0.00 | - | 1 | 20 | 122.46% |
| USO210423C00040000 | 2021-04-16 3:46PM EDT | 40.00 | 3.30 | 3.20 | 3.40 | 0.00 | - | 23 | 96 | 99.90% |
| USO210423C00040500 | 2021-04-19 3:19PM EDT | 40.50 | 2.84 | 2.74 | 2.89 | 0.00 | - | 5 | 139 | 90.63% |
| USO210423C00041000 | 2021-04-19 9:30AM EDT | 41.00 | 2.50 | 2.26 | 2.36 | 0.00 | - | 2 | 108 | 79.69% |
| USO210423C00041500 | 2021-04-16 3:55PM EDT | 41.50 | 1.80 | 1.80 | 1.88 | 0.00 | - | 1 | 209 | 70.41% |
| USO210423C00042000 | 2021-04-20 9:30AM EDT | 42.00 | 1.50 | 1.40 | 1.48 | +0.01 | +0.67% | 1 | 242 | 64.26% |
| USO210423C00042500 | 2021-04-20 10:33AM EDT | 42.50 | 1.10 | 0.98 | 1.10 | +0.01 | +0.92% | 16 | 206 | 56.74% |
| USO210423C00043000 | 2021-04-20 10:03AM EDT | 43.00 | 0.74 | 0.68 | 0.77 | -0.02 | -2.63% | 76 | 584 | 51.86% |
| USO210423C00043500 | 2021-04-20 10:29AM EDT | 43.50 | 0.45 | 0.41 | 0.45 | -0.05 | -10.00% | 69 | 492 | 46.48% |
| USO210423C00044000 | 2021-04-20 10:31AM EDT | 44.00 | 0.26 | 0.24 | 0.26 | -0.04 | -13.33% | 84 | 734 | 42.87% |
| USO210423C00044500 | 2021-04-20 10:28AM EDT | 44.50 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 64 | 434 | 42.38% |
| USO210423C00045000 | 2021-04-20 9:35AM EDT | 45.00 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 22 | 1,167 | 42.58% |
| USO210423C00045500 | 2021-04-19 3:03PM EDT | 45.50 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 468 | 42.97% |
| USO210423C00046000 | 2021-04-20 10:32AM EDT | 46.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 7 | 318 | 46.48% |
| USO210423C00046500 | 2021-04-19 1:40PM EDT | 46.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 161 | 240 | 49.22% |
| USO210423C00047000 | 2021-04-20 9:35AM EDT | 47.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 317 | 47.66% |
| USO210423C00048000 | 2021-04-19 11:27AM EDT | 48.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 3 | 85 | 53.91% |
| USO210423C00048500 | 2021-04-16 2:43PM EDT | 48.50 | 0.02 | 0.00 | 2.24 | 0.00 | - | 21 | 23 | 172.17% |
| USO210423C00049000 | 2021-04-14 12:39PM EDT | 49.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 61.72% |
| USO210423C00050000 | 2021-04-19 9:54AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,287 | 50.00% |
| USO210423C00055000 | 2021-04-16 1:23PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 50.00% |
PutsforApril 23, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO210423P00030000 | 2021-04-05 12:47PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 22 | 50.00% |
| USO210423P00035000 | 2021-04-16 9:38AM EDT | 35.00 | 0.02 | 0.00 | 0.90 | 0.00 | - | 12 | 74 | 167.58% |
| USO210423P00036000 | 2021-04-14 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 67 | 106.25% |
| USO210423P00036500 | 2021-04-16 10:47AM EDT | 36.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 128 | 64.06% |
| USO210423P00037000 | 2021-04-19 3:25PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 162 | 234 | 59.38% |
| USO210423P00037500 | 2021-04-16 9:37AM EDT | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 73 | 54.69% |
| USO210423P00038000 | 2021-04-20 9:54AM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 178 | 54.69% |
| USO210423P00038500 | 2021-04-20 9:54AM EDT | 38.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 32 | 41 | 49.22% |
| USO210423P00039000 | 2021-04-20 9:54AM EDT | 39.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 144 | 43.75% |
| USO210423P00039500 | 2021-04-19 11:51AM EDT | 39.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 35 | 137 | 41.41% |
| USO210423P00040000 | 2021-04-20 10:19AM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 6 | 394 | 35.55% |
| USO210423P00040500 | 2021-04-20 10:32AM EDT | 40.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 1 | 88 | 33.20% |
| USO210423P00041000 | 2021-04-20 9:39AM EDT | 41.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 2 | 198 | 29.49% |
| USO210423P00041500 | 2021-04-19 3:51PM EDT | 41.50 | 0.11 | 0.10 | 0.11 | 0.00 | - | 105 | 308 | 26.17% |
| USO210423P00042000 | 2021-04-19 3:57PM EDT | 42.00 | 0.18 | 0.16 | 0.18 | 0.00 | - | 275 | 608 | 22.66% |
| USO210423P00042500 | 2021-04-20 9:41AM EDT | 42.50 | 0.27 | 0.26 | 0.28 | -0.01 | -3.57% | 90 | 911 | 17.58% |
| USO210423P00043000 | 2021-04-20 10:03AM EDT | 43.00 | 0.44 | 0.40 | 0.47 | +0.01 | +2.33% | 52 | 564 | 9.57% |
| USO210423P00043500 | 2021-04-20 9:40AM EDT | 43.50 | 0.63 | 0.64 | 0.68 | -0.05 | -7.35% | 3 | 153 | 0.00% |
| USO210423P00044000 | 2021-04-19 3:52PM EDT | 44.00 | 1.00 | 0.96 | 1.04 | 0.00 | - | 13 | 117 | 0.00% |
| USO210423P00044500 | 2021-04-19 11:06AM EDT | 44.50 | 1.54 | 1.37 | 1.45 | 0.00 | - | 1 | 67 | 0.00% |
| USO210423P00045000 | 2021-04-20 9:36AM EDT | 45.00 | 1.70 | 1.75 | 1.84 | -0.17 | -9.09% | 1 | 105 | 0.00% |
| USO210423P00045500 | 2021-04-14 2:58PM EDT | 45.50 | 2.56 | 1.57 | 2.43 | 0.00 | - | 20 | 23 | 0.00% |
| USO210423P00046000 | 2021-03-25 2:11PM EDT | 46.00 | 6.42 | 2.51 | 2.85 | 0.00 | - | 1 | 2 | 0.00% |
| USO210423P00046500 | 2021-03-31 1:45PM EDT | 46.50 | 5.75 | 3.10 | 3.35 | 0.00 | - | 3 | 5 | 0.00% |
| USO210423P00050000 | 2021-04-19 10:42AM EDT | 50.00 | 6.90 | 5.50 | 7.85 | 0.00 | - | 1 | 2 | 135.16% |
© 2021 Verizon Media. All rights reserved.
