United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
27.88-0.63 (-2.21%)
At close: 4:00PM EDT
CallsforOctober 30, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO201030C00020000 | 2020-09-11 10:04AM EDT | 20.00 | 7.10 | 8.30 | 8.55 | 0.00 | - | 2 | 0 | 226.17% |
| USO201030C00021000 | 2020-09-21 12:11AM EDT | 21.00 | 8.45 | 7.35 | 7.55 | 0.00 | - | - | 1 | 204.88% |
| USO201030C00022000 | 2020-09-21 10:53AM EDT | 22.00 | 6.30 | 6.40 | 6.55 | 0.00 | - | - | 10 | 183.79% |
| USO201030C00022500 | 2020-09-21 12:11AM EDT | 22.50 | 5.34 | 5.90 | 6.10 | 0.00 | - | - | 2 | 174.61% |
| USO201030C00024000 | 2020-09-11 10:04AM EDT | 24.00 | 4.81 | 4.55 | 4.70 | 0.00 | - | 1 | 0 | 150.59% |
| USO201030C00024500 | 2020-09-21 10:37AM EDT | 24.50 | 3.85 | 4.10 | 4.25 | 0.00 | - | - | 1 | 142.77% |
| USO201030C00025000 | 2020-09-22 1:16PM EDT | 25.00 | 3.35 | 3.65 | 3.80 | 0.00 | - | 45 | 55 | 134.38% |
| USO201030C00025500 | 2020-09-28 1:12PM EDT | 25.50 | 3.55 | 3.20 | 3.35 | 0.00 | - | 28 | 30 | 125.39% |
| USO201030C00026000 | 2020-09-25 11:45AM EDT | 26.00 | 2.50 | 2.80 | 2.92 | -0.38 | -13.19% | 4 | 4 | 118.56% |
| USO201030C00026500 | 2020-09-23 9:55AM EDT | 26.50 | 2.42 | 2.36 | 2.52 | 0.00 | - | 1 | 2 | 110.55% |
| USO201030C00027000 | 2020-09-30 2:05PM EDT | 27.00 | 2.03 | 2.02 | 2.14 | +0.28 | +16.00% | 1 | 2 | 105.76% |
| USO201030C00027500 | 2020-09-30 3:30PM EDT | 27.50 | 1.63 | 1.68 | 1.78 | +0.43 | +35.83% | 2 | 19 | 100.20% |
| USO201030C00028000 | 2020-09-29 2:20PM EDT | 28.00 | 1.30 | 1.37 | 1.46 | +0.22 | +20.37% | 4 | 32 | 95.51% |
| USO201030C00028500 | 2020-09-30 2:56PM EDT | 28.50 | 1.08 | 1.07 | 1.15 | +0.30 | +38.46% | 20 | 109 | 89.84% |
| USO201030C00029000 | 2020-09-30 3:07PM EDT | 29.00 | 0.85 | 0.83 | 0.89 | +0.19 | +28.79% | 41 | 255 | 85.74% |
| USO201030C00029500 | 2020-09-30 3:34PM EDT | 29.50 | 0.61 | 0.61 | 0.68 | +0.13 | +27.08% | 4 | 751 | 81.93% |
| USO201030C00030000 | 2020-09-30 1:05PM EDT | 30.00 | 0.43 | 0.45 | 0.51 | +0.08 | +22.86% | 91 | 426 | 79.39% |
| USO201030C00030500 | 2020-09-29 3:51PM EDT | 30.50 | 0.25 | 0.31 | 0.38 | 0.00 | - | 5 | 36 | 76.95% |
| USO201030C00031000 | 2020-09-30 11:24AM EDT | 31.00 | 0.21 | 0.22 | 0.26 | +0.04 | +23.53% | 10 | 31 | 74.61% |
| USO201030C00031500 | 2020-09-24 11:05AM EDT | 31.50 | 0.22 | 0.15 | 0.20 | 0.00 | - | 7 | 29 | 74.22% |
| USO201030C00032000 | 2020-09-29 3:09PM EDT | 32.00 | 0.10 | 0.10 | 0.14 | 0.00 | - | 7 | 81 | 73.05% |
| USO201030C00032500 | 2020-09-23 12:34PM EDT | 32.50 | 0.10 | 0.07 | 0.12 | 0.00 | - | 2 | 4 | 74.61% |
| USO201030C00033000 | 2020-09-23 3:48PM EDT | 33.00 | 0.07 | 0.05 | 0.12 | 0.00 | - | 1 | 47 | 78.13% |
| USO201030C00034000 | 2020-09-21 10:15AM EDT | 34.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 4 | 110 | 91.80% |
| USO201030C00035000 | 2020-09-28 11:18AM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 1,603 | 96.09% |
PutsforOctober 30, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO201030P00020000 | 2020-09-29 9:41AM EDT | 20.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 11 | 18 | 159.38% |
| USO201030P00021000 | 2020-09-28 10:55AM EDT | 21.00 | 0.10 | 0.09 | 0.14 | 0.00 | - | 3 | 13 | 132.03% |
| USO201030P00022000 | 2020-09-16 11:23AM EDT | 22.00 | 0.20 | 0.12 | 0.16 | 0.00 | - | 12 | 16 | 119.53% |
| USO201030P00022500 | 2020-09-23 11:11AM EDT | 22.50 | 0.15 | 0.14 | 0.18 | 0.00 | - | 2 | 3 | 114.26% |
| USO201030P00023000 | 2020-09-30 12:13PM EDT | 23.00 | 0.20 | 0.16 | 0.20 | -0.05 | -20.00% | 6 | 18 | 108.59% |
| USO201030P00023500 | 2020-09-30 1:14PM EDT | 23.50 | 0.22 | 0.20 | 0.24 | -0.03 | -12.00% | 11 | 9 | 105.08% |
| USO201030P00024000 | 2020-09-30 2:08PM EDT | 24.00 | 0.25 | 0.23 | 0.28 | -0.11 | -30.56% | 55 | 19 | 100.00% |
| USO201030P00024500 | 2020-09-29 3:51PM EDT | 24.50 | 0.41 | 0.28 | 0.33 | 0.00 | - | 2 | 12 | 96.09% |
| USO201030P00025000 | 2020-09-30 12:13PM EDT | 25.00 | 0.36 | 0.33 | 0.39 | -0.10 | -21.74% | 5 | 152 | 91.41% |
| USO201030P00025500 | 2020-09-29 3:51PM EDT | 25.50 | 0.57 | 0.40 | 0.47 | 0.00 | - | 1 | 8 | 87.70% |
| USO201030P00026000 | 2020-09-30 11:24AM EDT | 26.00 | 0.54 | 0.48 | 0.55 | -0.13 | -19.40% | 10 | 1,053 | 83.01% |
| USO201030P00026500 | 2020-09-29 3:33PM EDT | 26.50 | 0.82 | 0.58 | 0.66 | 0.00 | - | 6 | 36 | 78.91% |
| USO201030P00027000 | 2020-09-30 11:24AM EDT | 27.00 | 0.77 | 0.69 | 0.74 | -0.18 | -18.95% | 11 | 64 | 72.56% |
| USO201030P00027500 | 2020-09-23 11:40AM EDT | 27.50 | 0.94 | 0.84 | 0.93 | 0.00 | - | 6 | 12 | 69.53% |
| USO201030P00028000 | 2020-09-30 2:27PM EDT | 28.00 | 0.98 | 1.01 | 1.09 | +0.09 | +10.11% | 13 | 617 | 64.06% |
| USO201030P00028500 | 2020-09-25 3:41PM EDT | 28.50 | 1.39 | 1.22 | 1.30 | +0.11 | +8.59% | 2 | 630 | 58.89% |
| USO201030P00029000 | 2020-09-28 2:45PM EDT | 29.00 | 1.30 | 1.47 | 1.56 | 0.00 | - | 2,003 | 2,009 | 53.42% |
| USO201030P00029500 | 2020-09-28 12:47PM EDT | 29.50 | 1.57 | 1.75 | 1.86 | 0.00 | - | 22 | 23 | 50.78% |
| USO201030P00030000 | 2020-09-30 10:39AM EDT | 30.00 | 2.34 | 2.06 | 2.17 | -0.21 | -8.24% | 20 | 39 | 36.72% |
| USO201030P00031000 | 2020-09-29 12:29PM EDT | 31.00 | 3.70 | 2.83 | 2.99 | 0.00 | - | 1 | 13 | 0.00% |
| USO201030P00033500 | 2020-09-24 11:18AM EDT | 33.50 | 5.35 | 4.95 | 5.30 | 0.00 | - | - | 4 | 0.00% |
| USO201030P00035000 | 2020-09-24 9:30AM EDT | 35.00 | 6.63 | 6.40 | 6.80 | 0.00 | - | - | 1 | 0.00% |
© 2020 Verizon Media. All rights reserved.
