USO - United States Oil Fund, LP

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USO190920C000010002019-09-18 10:32AM EDT1.0011.150.000.000.00-200.00%
USO190920C000020002019-09-17 10:03AM EDT2.0010.450.000.000.00--00.00%
USO190920C000060002019-08-05 12:50PM EDT6.005.455.555.650.00--00.00%
USO190920C000065002019-09-18 7:38PM EDT6.506.390.000.000.00--00.00%
USO190920C000070002019-09-04 12:19PM EDT7.004.680.000.000.00--00.00%
USO190920C000075002019-09-10 12:04PM EDT7.504.440.000.000.00---0.00%
USO190920C000080002019-09-17 12:05PM EDT8.004.500.000.000.00-100.00%
USO190920C000085002019-09-17 9:46AM EDT8.503.850.000.000.00-500.00%
USO190920C000090002019-09-16 10:40AM EDT9.003.540.000.000.00-15700.00%
USO190920C000095002019-09-17 11:12AM EDT9.502.850.000.000.00-100.00%
USO190920C000100002019-09-18 12:55PM EDT10.002.030.000.000.00-800.00%
USO190920C000105002019-09-17 1:46PM EDT10.501.770.000.000.00-300.00%
USO190920C000110002019-09-18 3:50PM EDT11.001.130.000.000.00-73200.00%
USO190920C000115002019-09-18 3:39PM EDT11.500.610.000.000.00-50100.00%
USO190920C000120002019-09-18 3:59PM EDT12.000.230.000.000.00-3,41300.00%
USO190920C000125002019-09-18 3:59PM EDT12.500.070.000.000.00-4,335012.50%
USO190920C000130002019-09-18 3:58PM EDT13.000.020.000.000.00-3,988025.00%
USO190920C000135002019-09-18 3:50PM EDT13.500.010.000.000.00-12,354050.00%
USO190920C000140002019-09-18 12:34PM EDT14.000.010.000.000.00-25050.00%
USO190920C000145002019-09-18 10:47AM EDT14.500.010.000.000.00-25050.00%
USO190920C000150002019-09-18 12:19PM EDT15.000.010.000.000.00-115050.00%
USO190920C000155002019-09-18 3:22PM EDT15.500.010.000.000.00-1050.00%
USO190920C000160002019-09-17 10:58AM EDT16.000.010.000.000.00-7050.00%
USO190920C000165002019-09-17 9:36AM EDT16.500.010.000.000.00-100050.00%
USO190920C000170002019-09-16 2:37PM EDT17.000.010.000.000.00-762050.00%
USO190920C000180002019-09-16 1:25PM EDT18.000.020.000.000.00-158050.00%
USO190920C000190002019-09-16 1:31PM EDT19.000.010.000.000.00-125050.00%
USO190920C000200002019-09-16 12:41PM EDT20.000.010.000.000.00-1,399050.00%
USO190920C000210002019-08-09 9:30AM EDT21.000.010.000.030.00-11,350325.00%
USO190920C000220002019-08-14 1:45PM EDT22.000.010.000.000.00-1050.00%
USO190920C000230002019-08-08 1:09PM EDT23.000.010.000.030.00-100850368.75%
USO190920C000240002019-07-29 1:25PM EDT24.000.010.000.010.00-2,7253,425350.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USO190920P000070002019-07-22 12:15AM EDT7.000.02-0.000.00--250.00%
USO190920P000080002019-09-16 9:39AM EDT8.000.010.000.000.00-215050.00%
USO190920P000085002019-08-23 3:41PM EDT8.500.010.000.000.00-5050.00%
USO190920P000090002019-09-16 1:12PM EDT9.000.010.000.000.00-3050.00%
USO190920P000095002019-09-16 9:40AM EDT9.500.010.000.000.00-106050.00%
USO190920P000100002019-09-17 3:52PM EDT10.000.010.000.000.00-1050.00%
USO190920P000105002019-09-16 3:16PM EDT10.500.010.000.000.00-940050.00%
USO190920P000110002019-09-18 12:49PM EDT11.000.010.000.000.00-156050.00%
USO190920P000115002019-09-18 3:53PM EDT11.500.010.000.000.00-4,545025.00%
USO190920P000120002019-09-18 3:58PM EDT12.000.110.000.000.00-17,94706.25%
USO190920P000125002019-09-18 3:59PM EDT12.500.450.000.000.00-1,28000.00%
USO190920P000130002019-09-18 3:33PM EDT13.000.920.000.000.00-67000.00%
USO190920P000135002019-09-18 2:49PM EDT13.501.440.000.000.00-100.00%
USO190920P000140002019-09-18 1:37PM EDT14.001.900.000.000.00-2300.00%
USO190920P000145002019-09-17 11:27AM EDT14.502.080.000.000.00-8900.00%
USO190920P000150002019-09-18 11:22AM EDT15.002.800.000.000.00-8900.00%
USO190920P000155002019-08-08 11:05AM EDT15.504.553.853.900.00--0407.42%
USO190920P000160002019-09-16 12:00PM EDT16.003.350.000.000.00-600.00%
USO190920P000165002019-09-16 11:53AM EDT16.503.850.000.000.00--00.00%
USO190920P000170002019-09-16 11:52AM EDT17.004.300.000.000.00---0.00%
USO190920P000180002019-08-29 2:22PM EDT18.006.290.000.000.00-100.00%