USO - United States Oil Fund, LP

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USO190823C000095002019-08-16 10:11AM EDT9.501.801.702.140.00-31782.81%
USO190823C000100002019-08-16 9:53AM EDT10.001.391.391.43+0.03+2.21%109556.25%
USO190823C000105002019-08-16 2:15PM EDT10.500.930.910.95-0.06-6.06%4610556.25%
USO190823C000110002019-08-16 3:56PM EDT11.000.490.480.50+0.01+2.08%9551,20943.75%
USO190823C000115002019-08-16 3:57PM EDT11.500.160.160.17-0.01-5.88%1,2832,84737.11%
USO190823C000120002019-08-16 3:51PM EDT12.000.040.030.040.00-4713,71237.11%
USO190823C000125002019-08-16 12:59PM EDT12.500.020.010.020.00-661,85746.88%
USO190823C000130002019-08-16 3:42PM EDT13.000.010.010.020.00-1262,29659.38%
USO190823C000135002019-08-09 10:53AM EDT13.500.010.000.030.00-49274571.88%
USO190823C000140002019-08-02 10:48AM EDT14.000.020.000.010.00-636971.88%
USO190823C000145002019-08-06 10:52AM EDT14.500.020.000.010.00-151881.25%
USO190823C000150002019-08-05 9:31AM EDT15.000.020.000.010.00-122590.63%
USO190823C000155002019-08-02 9:43AM EDT15.500.020.000.010.00-16100.00%
USO190823C000165002019-08-07 9:50AM EDT16.500.010.000.010.00--668118.75%
USO190823C000170002019-08-05 1:38PM EDT17.000.010.000.010.00--1,200125.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USO190823P000080002019-08-07 9:40AM EDT8.000.02-0.030.00--4156.25%
USO190823P000090002019-08-12 9:36AM EDT9.000.010.000.010.00-1008581.25%
USO190823P000095002019-08-14 9:59AM EDT9.500.030.000.010.00-101,87865.63%
USO190823P000100002019-08-16 3:05PM EDT10.000.010.010.01-0.02-66.67%11,45256.25%
USO190823P000105002019-08-16 3:28PM EDT10.500.030.020.03-0.02-40.00%13173848.44%
USO190823P000110002019-08-16 3:52PM EDT11.000.100.080.10-0.02-16.67%12,5569,77543.75%
USO190823P000115002019-08-16 3:58PM EDT11.500.270.260.27-0.06-18.18%2,4156,31537.11%
USO190823P000120002019-08-16 3:59PM EDT12.000.630.630.65-0.06-8.70%961,52239.84%
USO190823P000125002019-08-16 1:09PM EDT12.501.161.091.12-0.04-3.33%670246.88%
USO190823P000130002019-08-16 1:46PM EDT13.001.641.381.76+0.32+24.24%291109.38%
USO190823P000135002019-08-16 9:45AM EDT13.502.142.042.25+0.39+22.29%1389.84%