Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

United States Oil Fund, LP (USO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
73.45-0.09 (-0.12%)
At close: 04:00PM EDT
73.50 +0.05 (+0.07%)
After hours: 07:58PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USO220812C000500002022-07-14 12:39PM EDT50.0022.4023.4023.650.00-1228203.13%
USO220812C000550002022-08-05 12:35PM EDT55.0017.3917.5519.600.00-57172.66%
USO220812C000600002022-08-05 3:31PM EDT60.0011.4512.5514.850.00-58147.27%
USO220812C000610002022-08-03 10:36AM EDT61.0014.4011.3513.700.00-11108.59%
USO220812C000640002022-08-03 11:10AM EDT64.0010.799.2510.050.00-33103.13%
USO220812C000650002022-08-08 2:26PM EDT65.008.377.809.250.00-12876.56%
USO220812C000675002022-08-08 10:35AM EDT67.504.604.257.300.00-148139.94%
USO220812C000680002022-08-08 1:54PM EDT68.005.175.355.700.00-223052.54%
USO220812C000685002022-08-08 10:23AM EDT68.503.954.405.600.00-15491.11%
USO220812C000690002022-08-08 10:23AM EDT69.003.454.054.800.00-113767.58%
USO220812C000700002022-08-09 12:12PM EDT70.003.553.503.85+0.05+1.43%68059.86%
USO220812C000710002022-08-09 12:44PM EDT71.002.572.883.05-0.53-17.10%2613754.20%
USO220812C000720002022-08-09 2:42PM EDT72.002.112.152.66-0.25-10.59%6833759.86%
USO220812C000725002022-08-09 2:51PM EDT72.501.821.821.94-0.18-9.00%1914451.27%
USO220812C000730002022-08-09 3:59PM EDT73.001.571.531.63-0.16-9.25%67459450.68%
USO220812C000735002022-08-09 3:53PM EDT73.501.351.251.36-0.12-8.16%48816950.05%
USO220812C000740002022-08-09 3:54PM EDT74.001.081.011.11-0.16-12.90%24036351.27%
USO220812C000745002022-08-09 3:59PM EDT74.500.820.800.89-0.19-18.81%29426650.49%
USO220812C000750002022-08-09 3:53PM EDT75.000.910.640.72+0.04+4.60%1,8621,84950.54%
USO220812C000755002022-08-09 12:36PM EDT75.500.410.480.55-0.25-37.88%19926649.41%
USO220812C000760002022-08-09 3:52PM EDT76.000.420.370.42-0.11-20.75%53651948.93%
USO220812C000765002022-08-09 3:57PM EDT76.500.290.270.33-0.11-27.50%15010949.32%
USO220812C000770002022-08-09 3:52PM EDT77.000.230.200.25-0.09-28.12%27845249.22%
USO220812C000775002022-08-09 3:59PM EDT77.500.180.150.19-0.06-25.00%23174649.41%
USO220812C000780002022-08-09 3:26PM EDT78.000.130.110.16-0.06-31.58%4231,54050.98%
USO220812C000785002022-08-09 3:59PM EDT78.500.100.080.12-0.06-37.50%10219851.17%
USO220812C000790002022-08-09 3:43PM EDT79.000.070.060.10-0.05-41.67%8622750.20%
USO220812C000795002022-08-09 12:35PM EDT79.500.010.000.13-0.14-93.33%15667951.37%
USO220812C000800002022-08-09 3:43PM EDT80.000.060.040.11-0.01-14.29%641,88356.25%
USO220812C000805002022-08-09 11:34AM EDT80.500.370.020.25+0.36+3,600.00%1467.19%
USO220812C000810002022-08-09 12:30PM EDT81.000.050.030.08-0.02-28.57%277158.98%
USO220812C000815002022-08-08 2:35PM EDT81.500.050.020.120.00-12164.84%
USO220812C000820002022-08-09 2:13PM EDT82.000.050.020.07+0.01+25.00%2416262.89%
USO220812C000825002022-08-09 12:12PM EDT82.500.010.010.34-0.19-95.00%42785.16%
USO220812C000830002022-08-09 3:41PM EDT83.000.050.010.15+0.02+66.67%5138575.78%
USO220812C000835002022-08-05 11:56AM EDT83.500.070.002.140.00-650154.59%
USO220812C000840002022-08-09 12:48PM EDT84.000.020.002.14-0.01-33.33%337158.89%
USO220812C000845002022-08-02 10:47AM EDT84.500.270.002.140.00-113163.18%
USO220812C000850002022-08-05 11:23AM EDT85.000.130.000.140.00-519985.55%
USO220812C000860002022-08-08 2:13PM EDT86.000.090.002.130.00-288175.29%
USO220812C000865002022-08-05 3:07PM EDT86.500.150.000.090.00-12613587.50%
USO220812C000870002022-08-05 2:56PM EDT87.000.160.000.000.00-11750.00%
USO220812C000875002022-07-29 3:18PM EDT87.500.310.000.000.00-1550.00%
USO220812C000880002022-07-29 1:24PM EDT88.000.270.002.130.00-340191.02%
USO220812C000890002022-08-09 10:03AM EDT89.000.020.000.55-0.53-96.36%83138.28%
USO220812C000895002022-08-09 12:45PM EDT89.500.020.000.55-0.20-90.91%102141.21%
USO220812C000900002022-08-05 9:31AM EDT90.000.020.000.10-0.01-33.33%1248106.25%
USO220812C000910002022-08-09 10:04AM EDT91.000.020.000.00-0.13-86.67%121150.00%
USO220812C000920002022-07-26 9:33AM EDT92.000.020.001.05-0.10-83.33%127181.05%
USO220812C000930002022-08-01 12:05PM EDT93.000.060.002.130.00-22227.34%
USO220812C000950002022-07-29 10:12AM EDT95.000.020.002.13-0.27-93.10%27240.82%
USO220812C001000002022-08-09 11:37AM EDT100.000.020.000.24-0.01-33.33%243312171.88%
USO220812C001050002022-08-09 10:08AM EDT105.000.100.000.09+0.07+233.33%2236168.75%
USO220812C001100002022-08-09 10:06AM EDT110.000.020.000.35-0.03-60.00%251227.34%
USO220812C001150002022-08-09 1:57PM EDT115.000.020.000.10-0.03-60.00%14551207.81%
USO220812C001200002022-08-09 12:46PM EDT120.000.010.000.020.00-159557190.63%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USO220812P000450002022-08-08 9:41AM EDT45.000.010.000.050.00-315693218.75%
USO220812P000500002022-08-09 12:00PM EDT50.000.020.002.13-0.03-60.00%120352.15%
USO220812P000550002022-08-09 1:08PM EDT55.000.020.000.16-0.18-90.00%521160.16%
USO220812P000570002022-08-05 3:07PM EDT57.000.170.000.250.00-126126154.30%
USO220812P000580002022-08-08 10:01AM EDT58.000.010.000.920.00-21192.38%
USO220812P000600002022-08-05 9:32AM EDT60.000.080.000.050.00-215199.22%
USO220812P000620002022-08-08 10:13AM EDT62.000.050.000.050.00-3214184.38%
USO220812P000630002022-08-09 3:43PM EDT63.000.010.000.05-0.12-92.31%121678.13%
USO220812P000640002022-08-08 10:45AM EDT64.000.060.001.230.00-222140.04%
USO220812P000650002022-08-09 2:38PM EDT65.000.060.000.11+0.02+50.00%168372.27%
USO220812P000660002022-08-09 12:30PM EDT66.000.070.010.400.00-132185.35%
USO220812P000670002022-08-09 3:59PM EDT67.000.090.040.13-0.01-10.00%3343262.11%
USO220812P000675002022-08-09 12:52PM EDT67.500.140.060.13+0.02+16.67%2032759.38%
USO220812P000680002022-08-09 3:59PM EDT68.000.110.090.12-0.01-8.33%8724556.64%
USO220812P000685002022-08-09 3:58PM EDT68.500.140.120.15-0.04-22.22%20553255.47%
USO220812P000690002022-08-09 3:58PM EDT69.000.170.150.23-0.03-15.00%45232056.06%
USO220812P000700002022-08-09 3:58PM EDT70.000.300.260.31-0.06-16.67%5931,20852.93%
USO220812P000710002022-08-09 3:55PM EDT71.000.490.430.49-0.07-12.50%20421451.47%
USO220812P000720002022-08-09 3:56PM EDT72.000.730.690.77-0.14-16.09%35547850.59%
USO220812P000725002022-08-09 2:29PM EDT72.500.930.850.93-0.15-13.89%4222151.27%
USO220812P000730002022-08-09 3:55PM EDT73.001.071.041.14-0.13-10.83%18324151.07%
USO220812P000735002022-08-09 3:55PM EDT73.501.361.251.37-0.11-7.48%1039450.59%
USO220812P000740002022-08-09 2:30PM EDT74.001.661.501.64-0.03-1.78%9519350.54%
USO220812P000745002022-08-09 1:35PM EDT74.502.001.801.92-0.76-27.54%264249.71%
USO220812P000750002022-08-09 3:52PM EDT75.002.152.062.25-0.12-5.29%5722149.71%
USO220812P000755002022-08-09 3:59PM EDT75.502.602.402.60-0.05-1.89%53549.41%
USO220812P000760002022-08-09 2:54PM EDT76.002.862.722.97-0.04-1.38%475948.93%
USO220812P000765002022-08-09 2:52PM EDT76.503.391.793.40-0.76-18.31%52550.39%
USO220812P000770002022-08-09 9:58AM EDT77.002.702.423.85-1.70-38.64%152652.34%
USO220812P000775002022-08-09 12:28PM EDT77.504.543.954.30-1.66-26.77%12453.71%
USO220812P000780002022-08-08 12:27PM EDT78.004.992.805.750.00-335107.03%
USO220812P000785002022-08-05 3:34PM EDT78.507.253.356.200.00-744110.30%
USO220812P000790002022-08-09 3:23PM EDT79.005.503.955.75-1.89-25.58%334362.31%
USO220812P000795002022-08-01 10:16AM EDT79.505.654.157.100.00--17116.11%
USO220812P000800002022-08-09 1:09PM EDT80.007.026.308.35-1.50-17.61%434107.13%
USO220812P000805002022-07-05 12:01PM EDT80.508.037.8510.850.00-1010182.23%
USO220812P000810002022-07-13 2:21PM EDT81.008.806.708.650.00-51269.34%
USO220812P000815002022-07-29 1:17PM EDT81.504.106.509.600.00-20159.77%
USO220812P000820002022-08-09 11:06AM EDT82.007.858.158.70-2.66-25.31%223679.10%
USO220812P000825002022-07-26 11:38AM EDT82.507.757.9010.300.00-2166.80%
USO220812P000830002022-08-01 11:39AM EDT83.008.708.2510.800.00-1018159.47%
USO220812P000835002022-08-05 11:19AM EDT83.5010.729.1011.200.00-11182.03%
USO220812P000840002022-08-03 11:37AM EDT84.009.209.9011.650.00-715100.78%
USO220812P000845002022-08-05 9:50AM EDT84.5012.709.4512.550.00-12185.64%
USO220812P000850002022-08-08 10:16AM EDT85.0012.8810.1012.900.00-514182.42%
USO220812P000855002022-07-20 1:00PM EDT85.508.4310.5013.600.00-141450.00%
USO220812P000860002022-07-12 10:18AM EDT86.0013.5510.8014.250.00--12208.79%
USO220812P000875002022-08-04 10:17AM EDT87.5014.7213.3515.150.00--3120.31%
USO220812P000880002022-07-29 3:33PM EDT88.0010.2513.0016.200.00-31496.48%
USO220812P000900002022-07-29 11:56AM EDT90.0010.8515.1018.000.00-43050.00%
USO220812P000930002022-07-01 12:10PM EDT93.0012.5513.5515.900.00-110.00%
USO220812P000940002022-07-12 10:48AM EDT94.0021.1019.4521.700.00--1114.06%
Advertisement
Advertisement