U.S. markets closed

United States Oil Fund, LP (USO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
30.16+0.31 (+1.04%)
At close: 4:00PM EDT

30.16 -0.00 (-0.00%)
After hours: 6:11PM EDT

In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USO200814C000220002020-07-24 11:42AM EDT22.007.208.108.250.00-1013118.75%
USO200814C000230002020-07-22 11:33AM EDT23.006.526.957.350.00-14166.02%
USO200814C000235002020-07-27 10:02AM EDT23.505.756.556.950.00--2131.25%
USO200814C000240002020-08-07 12:54PM EDT24.005.736.106.250.00-474790.63%
USO200814C000245002020-08-07 3:27PM EDT24.505.315.605.750.00-262882.81%
USO200814C000250002020-08-07 11:25AM EDT25.004.845.105.250.00-213675.00%
USO200814C000255002020-07-30 11:08AM EDT25.503.264.604.750.00-1368.75%
USO200814C000260002020-08-10 12:04PM EDT26.004.204.104.25+0.41+10.82%531061.72%
USO200814C000265002020-08-10 3:57PM EDT26.503.653.603.75+0.30+8.96%291,30154.69%
USO200814C000270002020-08-10 2:43PM EDT27.003.113.103.25+0.27+9.51%22969.14%
USO200814C000275002020-08-07 3:56PM EDT27.502.422.622.740.00-51158.20%
USO200814C000280002020-08-07 2:23PM EDT28.001.862.152.250.00-117551.17%
USO200814C000285002020-08-10 12:29PM EDT28.501.781.681.73+0.28+18.67%4516939.06%
USO200814C000290002020-08-10 3:57PM EDT29.001.261.231.30+0.20+18.87%942,84438.28%
USO200814C000295002020-08-10 3:44PM EDT29.500.820.810.88+0.10+13.89%17480634.38%
USO200814C000300002020-08-10 3:55PM EDT30.000.520.480.52+0.07+15.56%4482,24231.06%
USO200814C000305002020-08-10 3:59PM EDT30.500.270.240.28+0.01+3.85%6951,27530.27%
USO200814C000310002020-08-10 3:59PM EDT31.000.110.120.14-0.06-35.29%2,8942,13830.66%
USO200814C000315002020-08-10 3:57PM EDT31.500.060.040.08-0.02-25.00%4071,72433.20%
USO200814C000320002020-08-10 3:58PM EDT32.000.040.040.05-0.01-20.00%4671,91936.33%
USO200814C000325002020-08-10 3:59PM EDT32.500.030.020.03-0.01-25.00%2947839.06%
USO200814C000330002020-08-10 3:35PM EDT33.000.020.010.02-0.01-33.33%5857641.80%
USO200814C000340002020-08-10 11:09AM EDT34.000.020.000.02-0.01-33.33%5323753.13%
USO200814C000350002020-08-06 10:17AM EDT35.000.030.000.010.00-1813253.13%
USO200814C000360002020-07-27 9:42AM EDT36.000.010.000.020.00-11165.63%
USO200814C000370002020-08-06 1:58PM EDT37.000.020.000.020.00--5775.00%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USO200814P000150002020-08-03 9:37AM EDT15.000.030.000.010.00-33218.75%
USO200814P000200002020-08-07 10:41AM EDT20.000.010.000.010.00-2038131.25%
USO200814P000210002020-08-05 9:48AM EDT21.000.030.000.060.00-424148.44%
USO200814P000220002020-08-10 11:14AM EDT22.000.020.000.020.00-52112.50%
USO200814P000230002020-08-06 10:17AM EDT23.000.010.000.070.00-15118.75%
USO200814P000235002020-08-10 10:48AM EDT23.500.010.000.030.00-2896.88%
USO200814P000240002020-08-07 2:24PM EDT24.000.020.000.020.00-3012484.38%
USO200814P000245002020-08-10 12:28PM EDT24.500.010.000.03-0.01-50.00%14082.81%
USO200814P000250002020-08-10 1:43PM EDT25.000.010.000.02-0.04-80.00%119171.88%
USO200814P000255002020-08-10 2:53PM EDT25.500.010.010.02-0.01-50.00%2314868.75%
USO200814P000260002020-08-07 1:36PM EDT26.000.040.010.020.00-71,21261.72%
USO200814P000265002020-08-07 3:56PM EDT26.500.040.010.020.00-3415954.69%
USO200814P000270002020-08-10 1:42PM EDT27.000.020.010.02-0.05-71.43%726250.78%
USO200814P000275002020-08-10 3:51PM EDT27.500.030.020.05-0.05-62.50%1826252.34%
USO200814P000280002020-08-10 2:50PM EDT28.000.040.040.05-0.06-60.00%7542644.14%
USO200814P000285002020-08-10 3:43PM EDT28.500.070.050.07-0.08-53.33%14488539.06%
USO200814P000290002020-08-10 3:48PM EDT29.000.110.100.12-0.13-54.17%32364036.13%
USO200814P000295002020-08-10 3:52PM EDT29.500.190.180.20-0.18-48.65%32287732.81%
USO200814P000300002020-08-10 3:38PM EDT30.000.360.320.36-0.19-34.55%16634731.06%
USO200814P000305002020-08-10 3:53PM EDT30.500.600.560.62-0.27-31.03%5034430.27%
USO200814P000310002020-08-10 10:39AM EDT31.001.010.930.99-0.25-19.84%3831231.64%
USO200814P000315002020-08-10 3:23PM EDT31.501.411.371.45-0.37-20.79%214336.91%
USO200814P000320002020-08-10 3:23PM EDT32.001.901.841.93-0.43-18.45%10842.77%
USO200814P000325002020-07-22 1:35PM EDT32.502.912.312.400.00--145.31%
USO200814P000330002020-08-10 11:17AM EDT33.003.002.812.91-0.20-6.25%19154.30%
USO200814P000340002020-08-10 2:26PM EDT34.003.903.803.90-0.30-7.14%61764.84%
USO200814P000350002020-08-10 1:43PM EDT35.004.714.754.90+4.71-3076.95%