Advertisement
Advertisement
United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
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 | 22.90 | 23.30 | 0.00 | - | 1 | 228 | 50.00% |
| USO220812C00055000 | 2022-08-05 12:35PM EDT | 55.00 | 17.39 | 17.80 | 18.25 | 0.00 | - | 5 | 7 | 136.33% |
| USO220812C00060000 | 2022-08-05 3:31PM EDT | 60.00 | 11.45 | 12.85 | 13.25 | 0.00 | - | 5 | 8 | 100.39% |
| USO220812C00061000 | 2022-08-03 10:36AM EDT | 61.00 | 14.40 | 11.85 | 12.35 | 0.00 | - | 1 | 1 | 104.49% |
| USO220812C00064000 | 2022-08-03 11:10AM EDT | 64.00 | 10.79 | 8.85 | 9.30 | 0.00 | - | 3 | 3 | 77.73% |
| USO220812C00065000 | 2022-08-05 3:45PM EDT | 65.00 | 6.69 | 7.80 | 8.50 | 0.00 | - | 14 | 29 | 53.52% |
| USO220812C00067500 | 2022-08-08 10:35AM EDT | 67.50 | 4.60 | 5.45 | 5.95 | -1.00 | -17.86% | 1 | 47 | 61.91% |
| USO220812C00068000 | 2022-07-26 9:45AM EDT | 68.00 | 9.50 | 5.15 | 5.45 | 0.00 | - | 36 | 232 | 57.91% |
| USO220812C00068500 | 2022-08-08 10:23AM EDT | 68.50 | 3.95 | 4.65 | 4.85 | -3.20 | -44.76% | 1 | 53 | 48.44% |
| USO220812C00069000 | 2022-08-08 10:23AM EDT | 69.00 | 3.45 | 4.25 | 4.50 | -0.75 | -17.86% | 1 | 137 | 52.15% |
| USO220812C00070000 | 2022-08-08 1:25PM EDT | 70.00 | 3.50 | 3.40 | 3.65 | +0.93 | +36.19% | 23 | 79 | 49.71% |
| USO220812C00071000 | 2022-08-08 12:22PM EDT | 71.00 | 2.95 | 2.70 | 2.87 | +0.95 | +47.50% | 100 | 142 | 47.75% |
| USO220812C00072000 | 2022-08-08 1:25PM EDT | 72.00 | 2.12 | 2.02 | 2.17 | +0.61 | +40.40% | 227 | 381 | 46.00% |
| USO220812C00072500 | 2022-08-08 1:28PM EDT | 72.50 | 1.70 | 1.72 | 1.85 | +0.42 | +32.81% | 81 | 125 | 45.07% |
| USO220812C00073000 | 2022-08-08 1:35PM EDT | 73.00 | 1.51 | 1.45 | 1.60 | +0.45 | +42.45% | 275 | 604 | 45.41% |
| USO220812C00073500 | 2022-08-08 12:46PM EDT | 73.50 | 1.16 | 1.24 | 1.34 | +0.29 | +33.33% | 235 | 268 | 44.78% |
| USO220812C00074000 | 2022-08-08 1:25PM EDT | 74.00 | 1.05 | 0.99 | 1.10 | +0.29 | +38.16% | 356 | 284 | 43.90% |
| USO220812C00074500 | 2022-08-08 1:13PM EDT | 74.50 | 0.85 | 0.83 | 0.92 | +0.25 | +41.67% | 202 | 218 | 44.04% |
| USO220812C00075000 | 2022-08-08 1:39PM EDT | 75.00 | 0.70 | 0.66 | 0.75 | +0.18 | +34.62% | 628 | 1,361 | 43.80% |
| USO220812C00075500 | 2022-08-08 1:08PM EDT | 75.50 | 0.52 | 0.52 | 0.60 | +0.10 | +23.81% | 143 | 191 | 43.41% |
| USO220812C00076000 | 2022-08-08 1:37PM EDT | 76.00 | 0.45 | 0.41 | 0.49 | +0.09 | +25.00% | 130 | 454 | 43.65% |
| USO220812C00076500 | 2022-08-08 1:25PM EDT | 76.50 | 0.36 | 0.32 | 0.42 | +0.10 | +38.46% | 58 | 51 | 44.87% |
| USO220812C00077000 | 2022-08-08 1:33PM EDT | 77.00 | 0.28 | 0.24 | 0.32 | +0.04 | +16.67% | 321 | 172 | 44.14% |
| USO220812C00077500 | 2022-08-08 12:13PM EDT | 77.50 | 0.26 | 0.17 | 0.26 | +0.07 | +36.84% | 822 | 77 | 44.63% |
| USO220812C00078000 | 2022-08-08 1:33PM EDT | 78.00 | 0.16 | 0.14 | 0.19 | +0.02 | +14.29% | 1,391 | 145 | 43.85% |
| USO220812C00078500 | 2022-08-08 1:34PM EDT | 78.50 | 0.12 | 0.10 | 0.16 | -0.02 | -14.29% | 114 | 120 | 44.92% |
| USO220812C00079000 | 2022-08-08 12:35PM EDT | 79.00 | 0.12 | 0.07 | 0.13 | 0.00 | - | 35 | 186 | 45.51% |
| USO220812C00079500 | 2022-08-08 12:30PM EDT | 79.50 | 0.15 | 0.03 | 0.15 | +0.05 | +50.00% | 10 | 672 | 49.81% |
| USO220812C00080000 | 2022-08-08 1:25PM EDT | 80.00 | 0.07 | 0.06 | 0.10 | -0.01 | -12.50% | 1,215 | 658 | 48.05% |
| USO220812C00080500 | 2022-08-08 12:18PM EDT | 80.50 | 0.01 | 0.02 | 0.47 | -0.12 | -92.31% | 2 | 4 | 62.50% |
| USO220812C00081000 | 2022-08-05 2:43PM EDT | 81.00 | 0.07 | 0.04 | 0.25 | 0.00 | - | 18 | 71 | 57.62% |
| USO220812C00081500 | 2022-08-05 11:23AM EDT | 81.50 | 0.12 | 0.00 | 0.57 | 0.00 | - | 10 | 21 | 70.90% |
| USO220812C00082000 | 2022-08-08 11:08AM EDT | 82.00 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 5 | 157 | 51.37% |
| USO220812C00082500 | 2022-08-08 11:33AM EDT | 82.50 | 0.20 | 0.01 | 0.20 | +0.07 | +53.85% | 1 | 26 | 61.33% |
| USO220812C00083000 | 2022-08-08 12:35PM EDT | 83.00 | 0.05 | 0.00 | 0.16 | -0.01 | -16.67% | 86 | 385 | 60.55% |
| USO220812C00083500 | 2022-08-05 11:56AM EDT | 83.50 | 0.07 | 0.00 | 0.21 | 0.00 | - | 6 | 50 | 66.02% |
| USO220812C00084000 | 2022-08-08 11:55AM EDT | 84.00 | 0.02 | 0.00 | 0.06 | -0.13 | -86.67% | 12 | 38 | 55.47% |
| USO220812C00084500 | 2022-08-02 10:47AM EDT | 84.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 93.75% |
| USO220812C00085000 | 2022-08-05 11:23AM EDT | 85.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 5 | 199 | 58.20% |
| USO220812C00086000 | 2022-08-05 10:38AM EDT | 86.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 2 | 88 | 76.17% |
| USO220812C00086500 | 2022-08-05 3:07PM EDT | 86.50 | 0.15 | 0.00 | 0.28 | 0.00 | - | 126 | 135 | 84.18% |
| USO220812C00087000 | 2022-08-05 2:56PM EDT | 87.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 107.03% |
| USO220812C00087500 | 2022-07-29 3:18PM EDT | 87.50 | 0.31 | 0.00 | 0.52 | 0.00 | - | 1 | 5 | 100.68% |
| USO220812C00088000 | 2022-07-29 1:24PM EDT | 88.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 3 | 40 | 112.21% |
| USO220812C00089000 | 2022-07-13 11:26AM EDT | 89.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 109.18% |
| USO220812C00089500 | 2022-07-27 1:41PM EDT | 89.50 | 0.22 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 111.52% |
| USO220812C00090000 | 2022-08-05 9:31AM EDT | 90.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 48 | 97.66% |
| USO220812C00091000 | 2022-07-27 1:36PM EDT | 91.00 | 0.15 | 0.00 | 0.42 | 0.00 | - | 1 | 11 | 112.11% |
| USO220812C00092000 | 2022-07-26 9:33AM EDT | 92.00 | 0.12 | 0.00 | 0.76 | 0.00 | - | 11 | 7 | 132.03% |
| USO220812C00093000 | 2022-08-01 12:05PM EDT | 93.00 | 0.06 | 0.00 | 0.32 | 0.00 | - | 2 | 2 | 114.65% |
| USO220812C00095000 | 2022-07-29 10:12AM EDT | 95.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 145.12% |
| USO220812C00100000 | 2022-08-05 12:14PM EDT | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 312 | 93.75% |
| USO220812C00105000 | 2022-08-05 10:40AM EDT | 105.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 80 | 236 | 159.77% |
| USO220812C00110000 | 2022-07-26 9:50AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 203.52% |
| USO220812C00115000 | 2022-07-26 9:49AM EDT | 115.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 51 | 190.63% |
| USO220812C00120000 | 2022-08-08 10:56AM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 198 | 452 | 162.50% |
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 | -0.01 | -50.00% | 315 | 480 | 168.75% |
| USO220812P00050000 | 2022-08-04 3:31PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 20 | 208.20% |
| USO220812P00055000 | 2022-08-01 9:59AM EDT | 55.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 103.91% |
| USO220812P00057000 | 2022-08-05 3:07PM EDT | 57.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 126 | 126 | 147.85% |
| USO220812P00058000 | 2022-08-08 10:01AM EDT | 58.00 | 0.01 | 0.00 | 0.73 | -0.37 | -97.37% | 2 | 2 | 138.67% |
| USO220812P00060000 | 2022-08-05 9:32AM EDT | 60.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 151 | 82.81% |
| USO220812P00062000 | 2022-08-08 10:05AM EDT | 62.00 | 0.05 | 0.00 | 0.04 | -0.03 | -37.50% | 32 | 139 | 62.50% |
| USO220812P00063000 | 2022-08-05 1:36PM EDT | 63.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | 2 | 16 | 67.19% |
| USO220812P00064000 | 2022-08-08 10:45AM EDT | 64.00 | 0.06 | 0.00 | 0.15 | -0.07 | -53.85% | 2 | 22 | 63.67% |
| USO220812P00065000 | 2022-08-08 10:34AM EDT | 65.00 | 0.08 | 0.03 | 0.10 | -0.09 | -52.94% | 43 | 102 | 55.86% |
| USO220812P00066000 | 2022-08-08 10:18AM EDT | 66.00 | 0.15 | 0.05 | 0.12 | -0.10 | -40.00% | 110 | 352 | 52.34% |
| USO220812P00067000 | 2022-08-08 1:36PM EDT | 67.00 | 0.10 | 0.10 | 0.13 | -0.26 | -72.22% | 278 | 235 | 50.59% |
| USO220812P00067500 | 2022-08-08 11:21AM EDT | 67.50 | 0.21 | 0.11 | 0.17 | -0.26 | -55.32% | 268 | 75 | 50.49% |
| USO220812P00068000 | 2022-08-08 1:17PM EDT | 68.00 | 0.17 | 0.14 | 0.21 | -0.37 | -68.52% | 237 | 250 | 49.71% |
| USO220812P00068500 | 2022-08-08 1:06PM EDT | 68.50 | 0.23 | 0.19 | 0.26 | -0.40 | -63.49% | 73 | 491 | 49.02% |
| USO220812P00069000 | 2022-08-08 1:11PM EDT | 69.00 | 0.30 | 0.25 | 0.31 | -0.47 | -61.04% | 88 | 300 | 47.75% |
| USO220812P00070000 | 2022-08-08 1:20PM EDT | 70.00 | 0.45 | 0.40 | 0.48 | -0.60 | -57.14% | 756 | 1,284 | 46.88% |
| USO220812P00071000 | 2022-08-08 1:11PM EDT | 71.00 | 0.73 | 0.63 | 0.71 | -0.75 | -50.68% | 154 | 200 | 45.70% |
| USO220812P00072000 | 2022-08-08 12:29PM EDT | 72.00 | 0.96 | 0.95 | 1.04 | -0.97 | -50.26% | 109 | 443 | 45.12% |
| USO220812P00072500 | 2022-08-08 1:25PM EDT | 72.50 | 1.23 | 1.14 | 1.25 | -1.01 | -45.09% | 36 | 182 | 45.07% |
| USO220812P00073000 | 2022-08-08 1:17PM EDT | 73.00 | 1.47 | 1.36 | 1.52 | -1.13 | -43.46% | 103 | 223 | 46.00% |
| USO220812P00073500 | 2022-08-08 1:25PM EDT | 73.50 | 1.73 | 1.63 | 1.78 | -0.65 | -27.31% | 35 | 68 | 45.95% |
| USO220812P00074000 | 2022-08-08 1:39PM EDT | 74.00 | 1.98 | 1.88 | 2.01 | -1.29 | -39.45% | 13 | 199 | 44.19% |
| USO220812P00074500 | 2022-08-08 10:05AM EDT | 74.50 | 2.76 | 2.18 | 2.41 | -1.02 | -26.98% | 5 | 42 | 46.88% |
| USO220812P00075000 | 2022-08-08 12:44PM EDT | 75.00 | 2.74 | 2.55 | 2.78 | -1.20 | -30.46% | 8 | 224 | 48.05% |
| USO220812P00075500 | 2022-08-08 12:15PM EDT | 75.50 | 2.83 | 2.87 | 3.10 | -1.47 | -34.19% | 4 | 31 | 46.88% |
| USO220812P00076000 | 2022-08-08 11:30AM EDT | 76.00 | 3.40 | 3.25 | 3.60 | -1.55 | -31.31% | 11 | 92 | 51.37% |
| USO220812P00076500 | 2022-08-08 11:08AM EDT | 76.50 | 4.15 | 3.60 | 3.95 | -1.19 | -22.28% | 1 | 25 | 50.10% |
| USO220812P00077000 | 2022-08-08 12:53PM EDT | 77.00 | 4.40 | 3.95 | 4.45 | -1.00 | -18.52% | 16 | 18 | 54.10% |
| USO220812P00077500 | 2022-08-05 3:33PM EDT | 77.50 | 6.20 | 4.50 | 4.85 | 0.00 | - | 20 | 24 | 53.71% |
| USO220812P00078000 | 2022-08-08 12:27PM EDT | 78.00 | 4.99 | 4.80 | 5.45 | -1.46 | -22.64% | 3 | 37 | 61.72% |
| USO220812P00078500 | 2022-08-05 3:34PM EDT | 78.50 | 7.25 | 5.25 | 5.80 | 0.00 | - | 7 | 44 | 58.50% |
| USO220812P00079000 | 2022-08-05 1:38PM EDT | 79.00 | 7.39 | 5.95 | 6.10 | 0.00 | - | 1 | 343 | 50.59% |
| USO220812P00079500 | 2022-08-01 10:16AM EDT | 79.50 | 5.65 | 6.10 | 6.85 | 0.00 | - | - | 17 | 67.77% |
| USO220812P00080000 | 2022-08-05 3:58PM EDT | 80.00 | 8.52 | 6.75 | 7.30 | 0.00 | - | 18 | 34 | 50.59% |
| USO220812P00080500 | 2022-07-05 12:01PM EDT | 80.50 | 8.03 | 7.85 | 10.85 | 0.00 | - | 10 | 10 | 133.11% |
| USO220812P00081000 | 2022-07-13 2:21PM EDT | 81.00 | 8.80 | 7.85 | 8.30 | 0.00 | - | 5 | 12 | 60.16% |
| USO220812P00081500 | 2022-07-29 1:17PM EDT | 81.50 | 4.10 | 8.20 | 8.70 | 0.00 | - | 2 | 0 | 71.88% |
| USO220812P00082000 | 2022-08-04 1:53PM EDT | 82.00 | 10.51 | 8.90 | 9.25 | 0.00 | - | 224 | 236 | 65.63% |
| USO220812P00082500 | 2022-07-26 11:38AM EDT | 82.50 | 7.75 | 9.10 | 9.80 | 0.00 | - | 2 | 1 | 53.52% |
| USO220812P00083000 | 2022-08-01 11:39AM EDT | 83.00 | 8.70 | 9.70 | 10.30 | 0.00 | - | 10 | 18 | 63.09% |
| USO220812P00083500 | 2022-08-05 11:19AM EDT | 83.50 | 10.72 | 10.25 | 10.75 | 0.00 | - | 1 | 11 | 65.43% |
| USO220812P00084000 | 2022-08-03 11:37AM EDT | 84.00 | 9.20 | 10.65 | 11.30 | 0.00 | - | 7 | 15 | 64.45% |
| USO220812P00084500 | 2022-08-05 9:50AM EDT | 84.50 | 12.70 | 11.20 | 11.70 | 0.00 | - | 1 | 2 | 62.11% |
| USO220812P00085000 | 2022-08-08 10:16AM EDT | 85.00 | 12.88 | 11.60 | 12.15 | -0.81 | -5.92% | 5 | 16 | 87.40% |
| USO220812P00085500 | 2022-07-20 1:00PM EDT | 85.50 | 8.43 | 12.15 | 12.70 | 0.00 | - | 14 | 14 | 60.16% |
| USO220812P00086000 | 2022-07-12 10:18AM EDT | 86.00 | 13.55 | 12.65 | 13.35 | 0.00 | - | - | 12 | 76.95% |
| USO220812P00087500 | 2022-08-04 10:17AM EDT | 87.50 | 14.72 | 14.15 | 14.80 | 0.00 | - | - | 3 | 79.30% |
| USO220812P00088000 | 2022-07-29 3:33PM EDT | 88.00 | 10.25 | 14.65 | 15.30 | 0.00 | - | 3 | 14 | 81.64% |
| USO220812P00090000 | 2022-07-29 11:56AM EDT | 90.00 | 10.85 | 16.55 | 17.35 | 0.00 | - | 4 | 30 | 84.38% |
| 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 | 20.75 | 21.35 | 0.00 | - | - | 1 | 117.38% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
