U.S. Markets open in 5 hrs 34 mins
S&P Futures
3,284.00-32.25(-0.97%)Dow Futures
27,261.00-341.00(-1.24%)Nasdaq Futures
10,852.00-75.00(-0.69%)
United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
29.06-0.17 (-0.58%)
At close: 4:00PM EDT
CallsforSeptember 25, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO200925C00020000 | 2020-08-24 12:09AM EDT | 20.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO200925C00023000 | 2020-09-21 12:11AM EDT | 23.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO200925C00024000 | 2020-09-18 12:21PM EDT | 24.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| USO200925C00024500 | 2020-09-17 1:35PM EDT | 24.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO200925C00025000 | 2020-09-15 9:37AM EDT | 25.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO200925C00025500 | 2020-09-21 12:11AM EDT | 25.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO200925C00026000 | 2020-09-17 11:14AM EDT | 26.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| USO200925C00026500 | 2020-09-16 2:13PM EDT | 26.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO200925C00027000 | 2020-09-18 2:27PM EDT | 27.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| USO200925C00027500 | 2020-09-18 1:27PM EDT | 27.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| USO200925C00028000 | 2020-09-18 2:28PM EDT | 28.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| USO200925C00028500 | 2020-09-18 3:53PM EDT | 28.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 0.00% |
| USO200925C00029000 | 2020-09-18 3:57PM EDT | 29.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.00% |
| USO200925C00029500 | 2020-09-18 3:57PM EDT | 29.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 994 | 0 | 3.13% |
| USO200925C00030500 | 2020-09-18 3:48PM EDT | 30.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 845 | 0 | 12.50% |
| USO200925C00031500 | 2020-09-18 12:09PM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| USO200925C00032500 | 2020-09-18 3:40PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| USO200925C00033000 | 2020-09-18 12:13PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO200925C00033500 | 2020-09-17 1:04PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO200925C00034500 | 2020-08-28 3:56PM EDT | 34.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| USO200925C00035000 | 2020-09-16 9:53AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USO200925C00035500 | 2020-09-18 9:32AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| USO200925C00036000 | 2020-08-17 12:03AM EDT | 36.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 4 | 78.13% |
| USO200925C00037000 | 2020-09-08 9:30AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| USO200925C00038000 | 2020-09-16 2:51PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| USO200925C00039000 | 2020-09-02 12:05PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| USO200925C00045000 | 2020-09-21 12:11AM EDT | 45.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforSeptember 25, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO200925P00020000 | 2020-09-15 9:30AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USO200925P00021000 | 2020-09-21 12:11AM EDT | 21.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USO200925P00022000 | 2020-09-17 2:48PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USO200925P00023000 | 2020-09-16 10:03AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| USO200925P00024000 | 2020-09-17 10:51AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| USO200925P00024500 | 2020-09-16 12:01PM EDT | 24.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| USO200925P00025000 | 2020-09-18 2:32PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| USO200925P00025500 | 2020-09-18 2:27PM EDT | 25.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| USO200925P00026000 | 2020-09-18 3:07PM EDT | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| USO200925P00026500 | 2020-09-18 2:46PM EDT | 26.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| USO200925P00027000 | 2020-09-18 3:41PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 12.50% |
| USO200925P00027500 | 2020-09-18 3:57PM EDT | 27.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| USO200925P00028000 | 2020-09-18 3:59PM EDT | 28.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 795 | 0 | 12.50% |
| USO200925P00028500 | 2020-09-18 3:51PM EDT | 28.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 6.25% |
| USO200925P00029000 | 2020-09-18 3:58PM EDT | 29.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 0.78% |
| USO200925P00029500 | 2020-09-18 3:13PM EDT | 29.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| USO200925P00030000 | 2020-09-18 3:46PM EDT | 30.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.00% |
| USO200925P00030500 | 2020-09-18 3:13PM EDT | 30.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO200925P00031000 | 2020-09-18 2:35PM EDT | 31.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO200925P00031500 | 2020-09-10 10:10AM EDT | 31.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO200925P00032000 | 2020-09-09 9:30AM EDT | 32.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO200925P00033000 | 2020-08-31 2:49PM EDT | 33.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO200925P00035000 | 2020-08-27 3:32PM EDT | 35.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO200925P00041000 | 2020-08-24 12:09AM EDT | 41.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
