U.S. markets close in 5 hours 11 minutes

United States Oil Fund, LP (USO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.56-0.76 (-1.74%)
As of 10:49AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforApril 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USO210423C000300002021-04-14 1:25PM EDT30.0013.3011.4515.350.00-21311.33%
USO210423C000350002021-04-16 12:27PM EDT35.008.306.4510.100.00-117195.31%
USO210423C000360002021-03-25 12:31PM EDT36.004.605.609.250.00-40189.45%
USO210423C000370002021-04-13 9:58AM EDT37.004.204.907.950.00-12169.53%
USO210423C000375002021-04-08 11:44AM EDT37.503.684.806.950.00-1010155.47%
USO210423C000380002021-04-19 3:19PM EDT38.005.294.456.400.00-34149.41%
USO210423C000385002021-04-15 1:54PM EDT38.504.904.105.750.00-510139.36%
USO210423C000390002021-04-14 1:33PM EDT39.004.413.755.450.00-114141.70%
USO210423C000395002021-04-16 11:43AM EDT39.503.793.754.200.00-120122.46%
USO210423C000400002021-04-16 3:46PM EDT40.003.303.203.400.00-239699.90%
USO210423C000405002021-04-19 3:19PM EDT40.502.842.742.890.00-513990.63%
USO210423C000410002021-04-19 9:30AM EDT41.002.502.262.360.00-210879.69%
USO210423C000415002021-04-16 3:55PM EDT41.501.801.801.880.00-120970.41%
USO210423C000420002021-04-20 9:30AM EDT42.001.501.401.48+0.01+0.67%124264.26%
USO210423C000425002021-04-20 10:33AM EDT42.501.100.981.10+0.01+0.92%1620656.74%
USO210423C000430002021-04-20 10:03AM EDT43.000.740.680.77-0.02-2.63%7658451.86%
USO210423C000435002021-04-20 10:29AM EDT43.500.450.410.45-0.05-10.00%6949246.48%
USO210423C000440002021-04-20 10:31AM EDT44.000.260.240.26-0.04-13.33%8473442.87%
USO210423C000445002021-04-20 10:28AM EDT44.500.150.140.16-0.03-16.67%6443442.38%
USO210423C000450002021-04-20 9:35AM EDT45.000.080.080.10-0.03-27.27%221,16742.58%
USO210423C000455002021-04-19 3:03PM EDT45.500.070.040.060.00-146842.97%
USO210423C000460002021-04-20 10:32AM EDT46.000.030.030.05-0.02-40.00%731846.48%
USO210423C000465002021-04-19 1:40PM EDT46.500.020.000.040.00-16124049.22%
USO210423C000470002021-04-20 9:35AM EDT47.000.020.010.020.00-231747.66%
USO210423C000480002021-04-19 11:27AM EDT48.000.030.000.03+0.01+50.00%38553.91%
USO210423C000485002021-04-16 2:43PM EDT48.500.020.002.240.00-2123172.17%
USO210423C000490002021-04-14 12:39PM EDT49.000.060.000.030.00-21261.72%
USO210423C000500002021-04-19 9:54AM EDT50.000.010.000.000.00-51,28750.00%
USO210423C000550002021-04-16 1:23PM EDT55.000.010.000.000.00-114150.00%
PutsforApril 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USO210423P000300002021-04-05 12:47PM EDT30.000.100.000.000.00-132250.00%
USO210423P000350002021-04-16 9:38AM EDT35.000.020.000.900.00-1274167.58%
USO210423P000360002021-04-14 9:30AM EDT36.000.010.000.250.00-167106.25%
USO210423P000365002021-04-16 10:47AM EDT36.500.010.000.020.00-112864.06%
USO210423P000370002021-04-19 3:25PM EDT37.000.010.000.020.00-16223459.38%
USO210423P000375002021-04-16 9:37AM EDT37.500.020.000.020.00-27354.69%
USO210423P000380002021-04-20 9:54AM EDT38.000.020.000.020.00-1717854.69%
USO210423P000385002021-04-20 9:54AM EDT38.500.020.010.02+0.01+100.00%324149.22%
USO210423P000390002021-04-20 9:54AM EDT39.000.020.010.020.00-1514443.75%
USO210423P000395002021-04-19 11:51AM EDT39.500.030.020.030.00-3513741.41%
USO210423P000400002021-04-20 10:19AM EDT40.000.020.020.03-0.04-66.67%639435.55%
USO210423P000405002021-04-20 10:32AM EDT40.500.040.030.05-0.02-33.33%18833.20%
USO210423P000410002021-04-20 9:39AM EDT41.000.060.060.070.00-219829.49%
USO210423P000415002021-04-19 3:51PM EDT41.500.110.100.110.00-10530826.17%
USO210423P000420002021-04-19 3:57PM EDT42.000.180.160.180.00-27560822.66%
USO210423P000425002021-04-20 9:41AM EDT42.500.270.260.28-0.01-3.57%9091117.58%
USO210423P000430002021-04-20 10:03AM EDT43.000.440.400.47+0.01+2.33%525649.57%
USO210423P000435002021-04-20 9:40AM EDT43.500.630.640.68-0.05-7.35%31530.00%
USO210423P000440002021-04-19 3:52PM EDT44.001.000.961.040.00-131170.00%
USO210423P000445002021-04-19 11:06AM EDT44.501.541.371.450.00-1670.00%
USO210423P000450002021-04-20 9:36AM EDT45.001.701.751.84-0.17-9.09%11050.00%
USO210423P000455002021-04-14 2:58PM EDT45.502.561.572.430.00-20230.00%
USO210423P000460002021-03-25 2:11PM EDT46.006.422.512.850.00-120.00%
USO210423P000465002021-03-31 1:45PM EDT46.505.753.103.350.00-350.00%
USO210423P000500002021-04-19 10:42AM EDT50.006.905.507.850.00-12135.16%