United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
30.16+0.31 (+1.04%)
At close: 4:00PM EDT
30.16 -0.00 (-0.00%)
After hours: 6:11PM EDT
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO200814C00022000 | 2020-07-24 11:42AM EDT | 22.00 | 7.20 | 8.10 | 8.25 | 0.00 | - | 10 | 13 | 118.75% |
| USO200814C00023000 | 2020-07-22 11:33AM EDT | 23.00 | 6.52 | 6.95 | 7.35 | 0.00 | - | 1 | 4 | 166.02% |
| USO200814C00023500 | 2020-07-27 10:02AM EDT | 23.50 | 5.75 | 6.55 | 6.95 | 0.00 | - | - | 2 | 131.25% |
| USO200814C00024000 | 2020-08-07 12:54PM EDT | 24.00 | 5.73 | 6.10 | 6.25 | 0.00 | - | 47 | 47 | 90.63% |
| USO200814C00024500 | 2020-08-07 3:27PM EDT | 24.50 | 5.31 | 5.60 | 5.75 | 0.00 | - | 26 | 28 | 82.81% |
| USO200814C00025000 | 2020-08-07 11:25AM EDT | 25.00 | 4.84 | 5.10 | 5.25 | 0.00 | - | 21 | 36 | 75.00% |
| USO200814C00025500 | 2020-07-30 11:08AM EDT | 25.50 | 3.26 | 4.60 | 4.75 | 0.00 | - | 1 | 3 | 68.75% |
| USO200814C00026000 | 2020-08-10 12:04PM EDT | 26.00 | 4.20 | 4.10 | 4.25 | +0.41 | +10.82% | 5 | 310 | 61.72% |
| USO200814C00026500 | 2020-08-10 3:57PM EDT | 26.50 | 3.65 | 3.60 | 3.75 | +0.30 | +8.96% | 29 | 1,301 | 54.69% |
| USO200814C00027000 | 2020-08-10 2:43PM EDT | 27.00 | 3.11 | 3.10 | 3.25 | +0.27 | +9.51% | 2 | 29 | 69.14% |
| USO200814C00027500 | 2020-08-07 3:56PM EDT | 27.50 | 2.42 | 2.62 | 2.74 | 0.00 | - | 5 | 11 | 58.20% |
| USO200814C00028000 | 2020-08-07 2:23PM EDT | 28.00 | 1.86 | 2.15 | 2.25 | 0.00 | - | 11 | 75 | 51.17% |
| USO200814C00028500 | 2020-08-10 12:29PM EDT | 28.50 | 1.78 | 1.68 | 1.73 | +0.28 | +18.67% | 45 | 169 | 39.06% |
| USO200814C00029000 | 2020-08-10 3:57PM EDT | 29.00 | 1.26 | 1.23 | 1.30 | +0.20 | +18.87% | 94 | 2,844 | 38.28% |
| USO200814C00029500 | 2020-08-10 3:44PM EDT | 29.50 | 0.82 | 0.81 | 0.88 | +0.10 | +13.89% | 174 | 806 | 34.38% |
| USO200814C00030000 | 2020-08-10 3:55PM EDT | 30.00 | 0.52 | 0.48 | 0.52 | +0.07 | +15.56% | 448 | 2,242 | 31.06% |
| USO200814C00030500 | 2020-08-10 3:59PM EDT | 30.50 | 0.27 | 0.24 | 0.28 | +0.01 | +3.85% | 695 | 1,275 | 30.27% |
| USO200814C00031000 | 2020-08-10 3:59PM EDT | 31.00 | 0.11 | 0.12 | 0.14 | -0.06 | -35.29% | 2,894 | 2,138 | 30.66% |
| USO200814C00031500 | 2020-08-10 3:57PM EDT | 31.50 | 0.06 | 0.04 | 0.08 | -0.02 | -25.00% | 407 | 1,724 | 33.20% |
| USO200814C00032000 | 2020-08-10 3:58PM EDT | 32.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 467 | 1,919 | 36.33% |
| USO200814C00032500 | 2020-08-10 3:59PM EDT | 32.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 29 | 478 | 39.06% |
| USO200814C00033000 | 2020-08-10 3:35PM EDT | 33.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 58 | 576 | 41.80% |
| USO200814C00034000 | 2020-08-10 11:09AM EDT | 34.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 53 | 237 | 53.13% |
| USO200814C00035000 | 2020-08-06 10:17AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 132 | 53.13% |
| USO200814C00036000 | 2020-07-27 9:42AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 65.63% |
| USO200814C00037000 | 2020-08-06 1:58PM EDT | 37.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 57 | 75.00% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO200814P00015000 | 2020-08-03 9:37AM EDT | 15.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 218.75% |
| USO200814P00020000 | 2020-08-07 10:41AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 38 | 131.25% |
| USO200814P00021000 | 2020-08-05 9:48AM EDT | 21.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 4 | 24 | 148.44% |
| USO200814P00022000 | 2020-08-10 11:14AM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 2 | 112.50% |
| USO200814P00023000 | 2020-08-06 10:17AM EDT | 23.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 5 | 118.75% |
| USO200814P00023500 | 2020-08-10 10:48AM EDT | 23.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 8 | 96.88% |
| USO200814P00024000 | 2020-08-07 2:24PM EDT | 24.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 124 | 84.38% |
| USO200814P00024500 | 2020-08-10 12:28PM EDT | 24.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 40 | 82.81% |
| USO200814P00025000 | 2020-08-10 1:43PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 191 | 71.88% |
| USO200814P00025500 | 2020-08-10 2:53PM EDT | 25.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 23 | 148 | 68.75% |
| USO200814P00026000 | 2020-08-07 1:36PM EDT | 26.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 7 | 1,212 | 61.72% |
| USO200814P00026500 | 2020-08-07 3:56PM EDT | 26.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 34 | 159 | 54.69% |
| USO200814P00027000 | 2020-08-10 1:42PM EDT | 27.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 7 | 262 | 50.78% |
| USO200814P00027500 | 2020-08-10 3:51PM EDT | 27.50 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 18 | 262 | 52.34% |
| USO200814P00028000 | 2020-08-10 2:50PM EDT | 28.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 75 | 426 | 44.14% |
| USO200814P00028500 | 2020-08-10 3:43PM EDT | 28.50 | 0.07 | 0.05 | 0.07 | -0.08 | -53.33% | 144 | 885 | 39.06% |
| USO200814P00029000 | 2020-08-10 3:48PM EDT | 29.00 | 0.11 | 0.10 | 0.12 | -0.13 | -54.17% | 323 | 640 | 36.13% |
| USO200814P00029500 | 2020-08-10 3:52PM EDT | 29.50 | 0.19 | 0.18 | 0.20 | -0.18 | -48.65% | 322 | 877 | 32.81% |
| USO200814P00030000 | 2020-08-10 3:38PM EDT | 30.00 | 0.36 | 0.32 | 0.36 | -0.19 | -34.55% | 166 | 347 | 31.06% |
| USO200814P00030500 | 2020-08-10 3:53PM EDT | 30.50 | 0.60 | 0.56 | 0.62 | -0.27 | -31.03% | 50 | 344 | 30.27% |
| USO200814P00031000 | 2020-08-10 10:39AM EDT | 31.00 | 1.01 | 0.93 | 0.99 | -0.25 | -19.84% | 38 | 312 | 31.64% |
| USO200814P00031500 | 2020-08-10 3:23PM EDT | 31.50 | 1.41 | 1.37 | 1.45 | -0.37 | -20.79% | 21 | 43 | 36.91% |
| USO200814P00032000 | 2020-08-10 3:23PM EDT | 32.00 | 1.90 | 1.84 | 1.93 | -0.43 | -18.45% | 10 | 8 | 42.77% |
| USO200814P00032500 | 2020-07-22 1:35PM EDT | 32.50 | 2.91 | 2.31 | 2.40 | 0.00 | - | - | 1 | 45.31% |
| USO200814P00033000 | 2020-08-10 11:17AM EDT | 33.00 | 3.00 | 2.81 | 2.91 | -0.20 | -6.25% | 19 | 1 | 54.30% |
| USO200814P00034000 | 2020-08-10 2:26PM EDT | 34.00 | 3.90 | 3.80 | 3.90 | -0.30 | -7.14% | 6 | 17 | 64.84% |
| USO200814P00035000 | 2020-08-10 1:43PM EDT | 35.00 | 4.71 | 4.75 | 4.90 | +4.71 | - | 3 | 0 | 76.95% |
© 2020 Verizon Media. All rights reserved.
