U.S. Markets closed

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
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USO201030C000200002020-09-11 10:04AM EDT20.007.108.308.550.00-20226.17%
USO201030C000210002020-09-21 12:11AM EDT21.008.457.357.550.00--1204.88%
USO201030C000220002020-09-21 10:53AM EDT22.006.306.406.550.00--10183.79%
USO201030C000225002020-09-21 12:11AM EDT22.505.345.906.100.00--2174.61%
USO201030C000240002020-09-11 10:04AM EDT24.004.814.554.700.00-10150.59%
USO201030C000245002020-09-21 10:37AM EDT24.503.854.104.250.00--1142.77%
USO201030C000250002020-09-22 1:16PM EDT25.003.353.653.800.00-4555134.38%
USO201030C000255002020-09-28 1:12PM EDT25.503.553.203.350.00-2830125.39%
USO201030C000260002020-09-25 11:45AM EDT26.002.502.802.92-0.38-13.19%44118.56%
USO201030C000265002020-09-23 9:55AM EDT26.502.422.362.520.00-12110.55%
USO201030C000270002020-09-30 2:05PM EDT27.002.032.022.14+0.28+16.00%12105.76%
USO201030C000275002020-09-30 3:30PM EDT27.501.631.681.78+0.43+35.83%219100.20%
USO201030C000280002020-09-29 2:20PM EDT28.001.301.371.46+0.22+20.37%43295.51%
USO201030C000285002020-09-30 2:56PM EDT28.501.081.071.15+0.30+38.46%2010989.84%
USO201030C000290002020-09-30 3:07PM EDT29.000.850.830.89+0.19+28.79%4125585.74%
USO201030C000295002020-09-30 3:34PM EDT29.500.610.610.68+0.13+27.08%475181.93%
USO201030C000300002020-09-30 1:05PM EDT30.000.430.450.51+0.08+22.86%9142679.39%
USO201030C000305002020-09-29 3:51PM EDT30.500.250.310.380.00-53676.95%
USO201030C000310002020-09-30 11:24AM EDT31.000.210.220.26+0.04+23.53%103174.61%
USO201030C000315002020-09-24 11:05AM EDT31.500.220.150.200.00-72974.22%
USO201030C000320002020-09-29 3:09PM EDT32.000.100.100.140.00-78173.05%
USO201030C000325002020-09-23 12:34PM EDT32.500.100.070.120.00-2474.61%
USO201030C000330002020-09-23 3:48PM EDT33.000.070.050.120.00-14778.13%
USO201030C000340002020-09-21 10:15AM EDT34.000.080.000.200.00-411091.80%
USO201030C000350002020-09-28 11:18AM EDT35.000.010.000.150.00-51,60396.09%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USO201030P000200002020-09-29 9:41AM EDT20.000.080.050.250.00-1118159.38%
USO201030P000210002020-09-28 10:55AM EDT21.000.100.090.140.00-313132.03%
USO201030P000220002020-09-16 11:23AM EDT22.000.200.120.160.00-1216119.53%
USO201030P000225002020-09-23 11:11AM EDT22.500.150.140.180.00-23114.26%
USO201030P000230002020-09-30 12:13PM EDT23.000.200.160.20-0.05-20.00%618108.59%
USO201030P000235002020-09-30 1:14PM EDT23.500.220.200.24-0.03-12.00%119105.08%
USO201030P000240002020-09-30 2:08PM EDT24.000.250.230.28-0.11-30.56%5519100.00%
USO201030P000245002020-09-29 3:51PM EDT24.500.410.280.330.00-21296.09%
USO201030P000250002020-09-30 12:13PM EDT25.000.360.330.39-0.10-21.74%515291.41%
USO201030P000255002020-09-29 3:51PM EDT25.500.570.400.470.00-1887.70%
USO201030P000260002020-09-30 11:24AM EDT26.000.540.480.55-0.13-19.40%101,05383.01%
USO201030P000265002020-09-29 3:33PM EDT26.500.820.580.660.00-63678.91%
USO201030P000270002020-09-30 11:24AM EDT27.000.770.690.74-0.18-18.95%116472.56%
USO201030P000275002020-09-23 11:40AM EDT27.500.940.840.930.00-61269.53%
USO201030P000280002020-09-30 2:27PM EDT28.000.981.011.09+0.09+10.11%1361764.06%
USO201030P000285002020-09-25 3:41PM EDT28.501.391.221.30+0.11+8.59%263058.89%
USO201030P000290002020-09-28 2:45PM EDT29.001.301.471.560.00-2,0032,00953.42%
USO201030P000295002020-09-28 12:47PM EDT29.501.571.751.860.00-222350.78%
USO201030P000300002020-09-30 10:39AM EDT30.002.342.062.17-0.21-8.24%203936.72%
USO201030P000310002020-09-29 12:29PM EDT31.003.702.832.990.00-1130.00%
USO201030P000335002020-09-24 11:18AM EDT33.505.354.955.300.00--40.00%
USO201030P000350002020-09-24 9:30AM EDT35.006.636.406.800.00--10.00%