Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,125.75 +1.25 (+0.03%) Dow Futures
32,755.00 +18.00 (+0.05%) Nasdaq Futures
13,026.50 -5.00 (-0.04%) Russell 2000 Futures
1,914.70 +0.10 (+0.01%) Crude Oil
90.53 +0.03 (+0.03%) Gold
1,810.10 -2.20 (-0.12%)
United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO220812C00050000 | 2022-07-14 12:39PM EDT | 50.00 | 22.40 | 23.40 | 23.65 | 0.00 | - | 1 | 228 | 203.13% |
| USO220812C00055000 | 2022-08-05 12:35PM EDT | 55.00 | 17.39 | 17.55 | 19.60 | 0.00 | - | 5 | 7 | 172.66% |
| USO220812C00060000 | 2022-08-05 3:31PM EDT | 60.00 | 11.45 | 12.55 | 14.85 | 0.00 | - | 5 | 8 | 147.27% |
| USO220812C00061000 | 2022-08-03 10:36AM EDT | 61.00 | 14.40 | 11.35 | 13.70 | 0.00 | - | 1 | 1 | 108.59% |
| USO220812C00064000 | 2022-08-03 11:10AM EDT | 64.00 | 10.79 | 9.25 | 10.05 | 0.00 | - | 3 | 3 | 103.13% |
| USO220812C00065000 | 2022-08-08 2:26PM EDT | 65.00 | 8.37 | 7.80 | 9.25 | 0.00 | - | 1 | 28 | 76.56% |
| USO220812C00067500 | 2022-08-08 10:35AM EDT | 67.50 | 4.60 | 4.25 | 7.30 | 0.00 | - | 1 | 48 | 139.94% |
| USO220812C00068000 | 2022-08-08 1:54PM EDT | 68.00 | 5.17 | 5.35 | 5.70 | 0.00 | - | 2 | 230 | 52.54% |
| USO220812C00068500 | 2022-08-08 10:23AM EDT | 68.50 | 3.95 | 4.40 | 5.60 | 0.00 | - | 1 | 54 | 91.11% |
| USO220812C00069000 | 2022-08-08 10:23AM EDT | 69.00 | 3.45 | 4.05 | 4.80 | 0.00 | - | 1 | 137 | 67.58% |
| USO220812C00070000 | 2022-08-09 12:12PM EDT | 70.00 | 3.55 | 3.50 | 3.85 | +0.05 | +1.43% | 6 | 80 | 59.86% |
| USO220812C00071000 | 2022-08-09 12:44PM EDT | 71.00 | 2.57 | 2.88 | 3.05 | -0.53 | -17.10% | 26 | 137 | 54.20% |
| USO220812C00072000 | 2022-08-09 2:42PM EDT | 72.00 | 2.11 | 2.15 | 2.66 | -0.25 | -10.59% | 68 | 337 | 59.86% |
| USO220812C00072500 | 2022-08-09 2:51PM EDT | 72.50 | 1.82 | 1.82 | 1.94 | -0.18 | -9.00% | 19 | 144 | 51.27% |
| USO220812C00073000 | 2022-08-09 3:59PM EDT | 73.00 | 1.57 | 1.53 | 1.63 | -0.16 | -9.25% | 674 | 594 | 50.68% |
| USO220812C00073500 | 2022-08-09 3:53PM EDT | 73.50 | 1.35 | 1.25 | 1.36 | -0.12 | -8.16% | 488 | 169 | 50.05% |
| USO220812C00074000 | 2022-08-09 3:54PM EDT | 74.00 | 1.08 | 1.01 | 1.11 | -0.16 | -12.90% | 240 | 363 | 51.27% |
| USO220812C00074500 | 2022-08-09 3:59PM EDT | 74.50 | 0.82 | 0.80 | 0.89 | -0.19 | -18.81% | 294 | 266 | 50.49% |
| USO220812C00075000 | 2022-08-09 3:53PM EDT | 75.00 | 0.91 | 0.64 | 0.72 | +0.04 | +4.60% | 1,862 | 1,849 | 50.54% |
| USO220812C00075500 | 2022-08-09 12:36PM EDT | 75.50 | 0.41 | 0.48 | 0.55 | -0.25 | -37.88% | 199 | 266 | 49.41% |
| USO220812C00076000 | 2022-08-09 3:52PM EDT | 76.00 | 0.42 | 0.37 | 0.42 | -0.11 | -20.75% | 536 | 519 | 48.93% |
| USO220812C00076500 | 2022-08-09 3:57PM EDT | 76.50 | 0.29 | 0.27 | 0.33 | -0.11 | -27.50% | 150 | 109 | 49.32% |
| USO220812C00077000 | 2022-08-09 3:52PM EDT | 77.00 | 0.23 | 0.20 | 0.25 | -0.09 | -28.12% | 278 | 452 | 49.22% |
| USO220812C00077500 | 2022-08-09 3:59PM EDT | 77.50 | 0.18 | 0.15 | 0.19 | -0.06 | -25.00% | 231 | 746 | 49.41% |
| USO220812C00078000 | 2022-08-09 3:26PM EDT | 78.00 | 0.13 | 0.11 | 0.16 | -0.06 | -31.58% | 423 | 1,540 | 50.98% |
| USO220812C00078500 | 2022-08-09 3:59PM EDT | 78.50 | 0.10 | 0.08 | 0.12 | -0.06 | -37.50% | 102 | 198 | 51.17% |
| USO220812C00079000 | 2022-08-09 3:43PM EDT | 79.00 | 0.07 | 0.06 | 0.10 | -0.05 | -41.67% | 86 | 227 | 50.20% |
| USO220812C00079500 | 2022-08-09 12:35PM EDT | 79.50 | 0.01 | 0.00 | 0.13 | -0.14 | -93.33% | 156 | 679 | 51.37% |
| USO220812C00080000 | 2022-08-09 3:43PM EDT | 80.00 | 0.06 | 0.04 | 0.11 | -0.01 | -14.29% | 64 | 1,883 | 56.25% |
| USO220812C00080500 | 2022-08-09 11:34AM EDT | 80.50 | 0.37 | 0.02 | 0.25 | +0.36 | +3,600.00% | 1 | 4 | 67.19% |
| USO220812C00081000 | 2022-08-09 12:30PM EDT | 81.00 | 0.05 | 0.03 | 0.08 | -0.02 | -28.57% | 27 | 71 | 58.98% |
| USO220812C00081500 | 2022-08-08 2:35PM EDT | 81.50 | 0.05 | 0.02 | 0.12 | 0.00 | - | 1 | 21 | 64.84% |
| USO220812C00082000 | 2022-08-09 2:13PM EDT | 82.00 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 24 | 162 | 62.89% |
| USO220812C00082500 | 2022-08-09 12:12PM EDT | 82.50 | 0.01 | 0.01 | 0.34 | -0.19 | -95.00% | 4 | 27 | 85.16% |
| USO220812C00083000 | 2022-08-09 3:41PM EDT | 83.00 | 0.05 | 0.01 | 0.15 | +0.02 | +66.67% | 51 | 385 | 75.78% |
| USO220812C00083500 | 2022-08-05 11:56AM EDT | 83.50 | 0.07 | 0.00 | 2.14 | 0.00 | - | 6 | 50 | 154.59% |
| USO220812C00084000 | 2022-08-09 12:48PM EDT | 84.00 | 0.02 | 0.00 | 2.14 | -0.01 | -33.33% | 3 | 37 | 158.89% |
| USO220812C00084500 | 2022-08-02 10:47AM EDT | 84.50 | 0.27 | 0.00 | 2.14 | 0.00 | - | 1 | 13 | 163.18% |
| USO220812C00085000 | 2022-08-05 11:23AM EDT | 85.00 | 0.13 | 0.00 | 0.14 | 0.00 | - | 5 | 199 | 85.55% |
| USO220812C00086000 | 2022-08-08 2:13PM EDT | 86.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 2 | 88 | 175.29% |
| USO220812C00086500 | 2022-08-05 3:07PM EDT | 86.50 | 0.15 | 0.00 | 0.09 | 0.00 | - | 126 | 135 | 87.50% |
| USO220812C00087000 | 2022-08-05 2:56PM EDT | 87.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| USO220812C00087500 | 2022-07-29 3:18PM EDT | 87.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| USO220812C00088000 | 2022-07-29 1:24PM EDT | 88.00 | 0.27 | 0.00 | 2.13 | 0.00 | - | 3 | 40 | 191.02% |
| USO220812C00089000 | 2022-08-09 10:03AM EDT | 89.00 | 0.02 | 0.00 | 0.55 | -0.53 | -96.36% | 8 | 3 | 138.28% |
| USO220812C00089500 | 2022-08-09 12:45PM EDT | 89.50 | 0.02 | 0.00 | 0.55 | -0.20 | -90.91% | 10 | 2 | 141.21% |
| USO220812C00090000 | 2022-08-05 9:31AM EDT | 90.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 12 | 48 | 106.25% |
| USO220812C00091000 | 2022-08-09 10:04AM EDT | 91.00 | 0.02 | 0.00 | 0.00 | -0.13 | -86.67% | 12 | 11 | 50.00% |
| USO220812C00092000 | 2022-07-26 9:33AM EDT | 92.00 | 0.02 | 0.00 | 1.05 | -0.10 | -83.33% | 12 | 7 | 181.05% |
| USO220812C00093000 | 2022-08-01 12:05PM EDT | 93.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 227.34% |
| USO220812C00095000 | 2022-07-29 10:12AM EDT | 95.00 | 0.02 | 0.00 | 2.13 | -0.27 | -93.10% | 2 | 7 | 240.82% |
| USO220812C00100000 | 2022-08-09 11:37AM EDT | 100.00 | 0.02 | 0.00 | 0.24 | -0.01 | -33.33% | 243 | 312 | 171.88% |
| USO220812C00105000 | 2022-08-09 10:08AM EDT | 105.00 | 0.10 | 0.00 | 0.09 | +0.07 | +233.33% | 2 | 236 | 168.75% |
| USO220812C00110000 | 2022-08-09 10:06AM EDT | 110.00 | 0.02 | 0.00 | 0.35 | -0.03 | -60.00% | 2 | 51 | 227.34% |
| USO220812C00115000 | 2022-08-09 1:57PM EDT | 115.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 145 | 51 | 207.81% |
| USO220812C00120000 | 2022-08-09 12:46PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 159 | 557 | 190.63% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO220812P00045000 | 2022-08-08 9:41AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 315 | 693 | 218.75% |
| USO220812P00050000 | 2022-08-09 12:00PM EDT | 50.00 | 0.02 | 0.00 | 2.13 | -0.03 | -60.00% | 1 | 20 | 352.15% |
| USO220812P00055000 | 2022-08-09 1:08PM EDT | 55.00 | 0.02 | 0.00 | 0.16 | -0.18 | -90.00% | 5 | 21 | 160.16% |
| USO220812P00057000 | 2022-08-05 3:07PM EDT | 57.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 126 | 126 | 154.30% |
| USO220812P00058000 | 2022-08-08 10:01AM EDT | 58.00 | 0.01 | 0.00 | 0.92 | 0.00 | - | 2 | 1 | 192.38% |
| USO220812P00060000 | 2022-08-05 9:32AM EDT | 60.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 151 | 99.22% |
| USO220812P00062000 | 2022-08-08 10:13AM EDT | 62.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 141 | 84.38% |
| USO220812P00063000 | 2022-08-09 3:43PM EDT | 63.00 | 0.01 | 0.00 | 0.05 | -0.12 | -92.31% | 12 | 16 | 78.13% |
| USO220812P00064000 | 2022-08-08 10:45AM EDT | 64.00 | 0.06 | 0.00 | 1.23 | 0.00 | - | 2 | 22 | 140.04% |
| USO220812P00065000 | 2022-08-09 2:38PM EDT | 65.00 | 0.06 | 0.00 | 0.11 | +0.02 | +50.00% | 16 | 83 | 72.27% |
| USO220812P00066000 | 2022-08-09 12:30PM EDT | 66.00 | 0.07 | 0.01 | 0.40 | 0.00 | - | 1 | 321 | 85.35% |
| USO220812P00067000 | 2022-08-09 3:59PM EDT | 67.00 | 0.09 | 0.04 | 0.13 | -0.01 | -10.00% | 33 | 432 | 62.11% |
| USO220812P00067500 | 2022-08-09 12:52PM EDT | 67.50 | 0.14 | 0.06 | 0.13 | +0.02 | +16.67% | 20 | 327 | 59.38% |
| USO220812P00068000 | 2022-08-09 3:59PM EDT | 68.00 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 87 | 245 | 56.64% |
| USO220812P00068500 | 2022-08-09 3:58PM EDT | 68.50 | 0.14 | 0.12 | 0.15 | -0.04 | -22.22% | 205 | 532 | 55.47% |
| USO220812P00069000 | 2022-08-09 3:58PM EDT | 69.00 | 0.17 | 0.15 | 0.23 | -0.03 | -15.00% | 452 | 320 | 56.06% |
| USO220812P00070000 | 2022-08-09 3:58PM EDT | 70.00 | 0.30 | 0.26 | 0.31 | -0.06 | -16.67% | 593 | 1,208 | 52.93% |
| USO220812P00071000 | 2022-08-09 3:55PM EDT | 71.00 | 0.49 | 0.43 | 0.49 | -0.07 | -12.50% | 204 | 214 | 51.47% |
| USO220812P00072000 | 2022-08-09 3:56PM EDT | 72.00 | 0.73 | 0.69 | 0.77 | -0.14 | -16.09% | 355 | 478 | 50.59% |
| USO220812P00072500 | 2022-08-09 2:29PM EDT | 72.50 | 0.93 | 0.85 | 0.93 | -0.15 | -13.89% | 42 | 221 | 51.27% |
| USO220812P00073000 | 2022-08-09 3:55PM EDT | 73.00 | 1.07 | 1.04 | 1.14 | -0.13 | -10.83% | 183 | 241 | 51.07% |
| USO220812P00073500 | 2022-08-09 3:55PM EDT | 73.50 | 1.36 | 1.25 | 1.37 | -0.11 | -7.48% | 103 | 94 | 50.59% |
| USO220812P00074000 | 2022-08-09 2:30PM EDT | 74.00 | 1.66 | 1.50 | 1.64 | -0.03 | -1.78% | 95 | 193 | 50.54% |
| USO220812P00074500 | 2022-08-09 1:35PM EDT | 74.50 | 2.00 | 1.80 | 1.92 | -0.76 | -27.54% | 26 | 42 | 49.71% |
| USO220812P00075000 | 2022-08-09 3:52PM EDT | 75.00 | 2.15 | 2.06 | 2.25 | -0.12 | -5.29% | 57 | 221 | 49.71% |
| USO220812P00075500 | 2022-08-09 3:59PM EDT | 75.50 | 2.60 | 2.40 | 2.60 | -0.05 | -1.89% | 5 | 35 | 49.41% |
| USO220812P00076000 | 2022-08-09 2:54PM EDT | 76.00 | 2.86 | 2.72 | 2.97 | -0.04 | -1.38% | 47 | 59 | 48.93% |
| USO220812P00076500 | 2022-08-09 2:52PM EDT | 76.50 | 3.39 | 1.79 | 3.40 | -0.76 | -18.31% | 5 | 25 | 50.39% |
| USO220812P00077000 | 2022-08-09 9:58AM EDT | 77.00 | 2.70 | 2.42 | 3.85 | -1.70 | -38.64% | 15 | 26 | 52.34% |
| USO220812P00077500 | 2022-08-09 12:28PM EDT | 77.50 | 4.54 | 3.95 | 4.30 | -1.66 | -26.77% | 1 | 24 | 53.71% |
| USO220812P00078000 | 2022-08-08 12:27PM EDT | 78.00 | 4.99 | 2.80 | 5.75 | 0.00 | - | 3 | 35 | 107.03% |
| USO220812P00078500 | 2022-08-05 3:34PM EDT | 78.50 | 7.25 | 3.35 | 6.20 | 0.00 | - | 7 | 44 | 110.30% |
| USO220812P00079000 | 2022-08-09 3:23PM EDT | 79.00 | 5.50 | 3.95 | 5.75 | -1.89 | -25.58% | 3 | 343 | 62.31% |
| USO220812P00079500 | 2022-08-01 10:16AM EDT | 79.50 | 5.65 | 4.15 | 7.10 | 0.00 | - | - | 17 | 116.11% |
| USO220812P00080000 | 2022-08-09 1:09PM EDT | 80.00 | 7.02 | 6.30 | 8.35 | -1.50 | -17.61% | 4 | 34 | 107.13% |
| USO220812P00080500 | 2022-07-05 12:01PM EDT | 80.50 | 8.03 | 7.85 | 10.85 | 0.00 | - | 10 | 10 | 182.23% |
| USO220812P00081000 | 2022-07-13 2:21PM EDT | 81.00 | 8.80 | 6.70 | 8.65 | 0.00 | - | 5 | 12 | 69.34% |
| USO220812P00081500 | 2022-07-29 1:17PM EDT | 81.50 | 4.10 | 6.50 | 9.60 | 0.00 | - | 2 | 0 | 159.77% |
| USO220812P00082000 | 2022-08-09 11:06AM EDT | 82.00 | 7.85 | 8.15 | 8.70 | -2.66 | -25.31% | 2 | 236 | 79.10% |
| USO220812P00082500 | 2022-07-26 11:38AM EDT | 82.50 | 7.75 | 7.90 | 10.30 | 0.00 | - | 2 | 1 | 66.80% |
| USO220812P00083000 | 2022-08-01 11:39AM EDT | 83.00 | 8.70 | 8.25 | 10.80 | 0.00 | - | 10 | 18 | 159.47% |
| USO220812P00083500 | 2022-08-05 11:19AM EDT | 83.50 | 10.72 | 9.10 | 11.20 | 0.00 | - | 1 | 11 | 82.03% |
| USO220812P00084000 | 2022-08-03 11:37AM EDT | 84.00 | 9.20 | 9.90 | 11.65 | 0.00 | - | 7 | 15 | 100.78% |
| USO220812P00084500 | 2022-08-05 9:50AM EDT | 84.50 | 12.70 | 9.45 | 12.55 | 0.00 | - | 1 | 2 | 185.64% |
| USO220812P00085000 | 2022-08-08 10:16AM EDT | 85.00 | 12.88 | 10.10 | 12.90 | 0.00 | - | 5 | 14 | 182.42% |
| USO220812P00085500 | 2022-07-20 1:00PM EDT | 85.50 | 8.43 | 10.50 | 13.60 | 0.00 | - | 14 | 14 | 50.00% |
| USO220812P00086000 | 2022-07-12 10:18AM EDT | 86.00 | 13.55 | 10.80 | 14.25 | 0.00 | - | - | 12 | 208.79% |
| USO220812P00087500 | 2022-08-04 10:17AM EDT | 87.50 | 14.72 | 13.35 | 15.15 | 0.00 | - | - | 3 | 120.31% |
| USO220812P00088000 | 2022-07-29 3:33PM EDT | 88.00 | 10.25 | 13.00 | 16.20 | 0.00 | - | 3 | 14 | 96.48% |
| USO220812P00090000 | 2022-07-29 11:56AM EDT | 90.00 | 10.85 | 15.10 | 18.00 | 0.00 | - | 4 | 30 | 50.00% |
| USO220812P00093000 | 2022-07-01 12:10PM EDT | 93.00 | 12.55 | 13.55 | 15.90 | 0.00 | - | 1 | 1 | 0.00% |
| USO220812P00094000 | 2022-07-12 10:48AM EDT | 94.00 | 21.10 | 19.45 | 21.70 | 0.00 | - | - | 1 | 114.06% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
