Advertisement
Advertisement
U.S. markets close in 2 hours 4 minutes
Advertisement
Advertisement
Advertisement
Advertisement

United States Oil Fund, LP (USO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
73.10+1.56 (+2.18%)
As of 01:55PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USO220812C000500002022-07-14 12:39PM EDT50.0022.4022.9023.300.00-122850.00%
USO220812C000550002022-08-05 12:35PM EDT55.0017.3917.8018.250.00-57136.33%
USO220812C000600002022-08-05 3:31PM EDT60.0011.4512.8513.250.00-58100.39%
USO220812C000610002022-08-03 10:36AM EDT61.0014.4011.8512.350.00-11104.49%
USO220812C000640002022-08-03 11:10AM EDT64.0010.798.859.300.00-3377.73%
USO220812C000650002022-08-05 3:45PM EDT65.006.697.808.500.00-142953.52%
USO220812C000675002022-08-08 10:35AM EDT67.504.605.455.95-1.00-17.86%14761.91%
USO220812C000680002022-07-26 9:45AM EDT68.009.505.155.450.00-3623257.91%
USO220812C000685002022-08-08 10:23AM EDT68.503.954.654.85-3.20-44.76%15348.44%
USO220812C000690002022-08-08 10:23AM EDT69.003.454.254.50-0.75-17.86%113752.15%
USO220812C000700002022-08-08 1:25PM EDT70.003.503.403.65+0.93+36.19%237949.71%
USO220812C000710002022-08-08 12:22PM EDT71.002.952.702.87+0.95+47.50%10014247.75%
USO220812C000720002022-08-08 1:25PM EDT72.002.122.022.17+0.61+40.40%22738146.00%
USO220812C000725002022-08-08 1:28PM EDT72.501.701.721.85+0.42+32.81%8112545.07%
USO220812C000730002022-08-08 1:35PM EDT73.001.511.451.60+0.45+42.45%27560445.41%
USO220812C000735002022-08-08 12:46PM EDT73.501.161.241.34+0.29+33.33%23526844.78%
USO220812C000740002022-08-08 1:25PM EDT74.001.050.991.10+0.29+38.16%35628443.90%
USO220812C000745002022-08-08 1:13PM EDT74.500.850.830.92+0.25+41.67%20221844.04%
USO220812C000750002022-08-08 1:39PM EDT75.000.700.660.75+0.18+34.62%6281,36143.80%
USO220812C000755002022-08-08 1:08PM EDT75.500.520.520.60+0.10+23.81%14319143.41%
USO220812C000760002022-08-08 1:37PM EDT76.000.450.410.49+0.09+25.00%13045443.65%
USO220812C000765002022-08-08 1:25PM EDT76.500.360.320.42+0.10+38.46%585144.87%
USO220812C000770002022-08-08 1:33PM EDT77.000.280.240.32+0.04+16.67%32117244.14%
USO220812C000775002022-08-08 12:13PM EDT77.500.260.170.26+0.07+36.84%8227744.63%
USO220812C000780002022-08-08 1:33PM EDT78.000.160.140.19+0.02+14.29%1,39114543.85%
USO220812C000785002022-08-08 1:34PM EDT78.500.120.100.16-0.02-14.29%11412044.92%
USO220812C000790002022-08-08 12:35PM EDT79.000.120.070.130.00-3518645.51%
USO220812C000795002022-08-08 12:30PM EDT79.500.150.030.15+0.05+50.00%1067249.81%
USO220812C000800002022-08-08 1:25PM EDT80.000.070.060.10-0.01-12.50%1,21565848.05%
USO220812C000805002022-08-08 12:18PM EDT80.500.010.020.47-0.12-92.31%2462.50%
USO220812C000810002022-08-05 2:43PM EDT81.000.070.040.250.00-187157.62%
USO220812C000815002022-08-05 11:23AM EDT81.500.120.000.570.00-102170.90%
USO220812C000820002022-08-08 11:08AM EDT82.000.040.030.05-0.09-69.23%515751.37%
USO220812C000825002022-08-08 11:33AM EDT82.500.200.010.20+0.07+53.85%12661.33%
USO220812C000830002022-08-08 12:35PM EDT83.000.050.000.16-0.01-16.67%8638560.55%
USO220812C000835002022-08-05 11:56AM EDT83.500.070.000.210.00-65066.02%
USO220812C000840002022-08-08 11:55AM EDT84.000.020.000.06-0.13-86.67%123855.47%
USO220812C000845002022-08-02 10:47AM EDT84.500.270.000.750.00-11393.75%
USO220812C000850002022-08-05 11:23AM EDT85.000.130.000.050.00-519958.20%
USO220812C000860002022-08-05 10:38AM EDT86.000.110.000.190.00-28876.17%
USO220812C000865002022-08-05 3:07PM EDT86.500.150.000.280.00-12613584.18%
USO220812C000870002022-08-05 2:56PM EDT87.000.160.000.750.00-117107.03%
USO220812C000875002022-07-29 3:18PM EDT87.500.310.000.520.00-15100.68%
USO220812C000880002022-07-29 1:24PM EDT88.000.270.000.750.00-340112.21%
USO220812C000890002022-07-13 11:26AM EDT89.000.550.000.550.00-33109.18%
USO220812C000895002022-07-27 1:41PM EDT89.500.220.000.550.00-12111.52%
USO220812C000900002022-08-05 9:31AM EDT90.000.030.000.250.00-14897.66%
USO220812C000910002022-07-27 1:36PM EDT91.000.150.000.420.00-111112.11%
USO220812C000920002022-07-26 9:33AM EDT92.000.120.000.760.00-117132.03%
USO220812C000930002022-08-01 12:05PM EDT93.000.060.000.320.00-22114.65%
USO220812C000950002022-07-29 10:12AM EDT95.000.290.000.750.00-17145.12%
USO220812C001000002022-08-05 12:14PM EDT100.000.030.000.010.00-1231293.75%
USO220812C001050002022-08-05 10:40AM EDT105.000.030.000.330.00-80236159.77%
USO220812C001100002022-07-26 9:50AM EDT110.000.050.000.750.00-151203.52%
USO220812C001150002022-07-26 9:49AM EDT115.000.050.000.320.00-151190.63%
USO220812C001200002022-08-08 10:56AM EDT120.000.010.000.050.00-198452162.50%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USO220812P000450002022-08-08 9:41AM EDT45.000.010.000.05-0.01-50.00%315480168.75%
USO220812P000500002022-08-04 3:31PM EDT50.000.050.000.750.00-320208.20%
USO220812P000550002022-08-01 9:59AM EDT55.000.200.000.050.00-121103.91%
USO220812P000570002022-08-05 3:07PM EDT57.000.170.000.750.00-126126147.85%
USO220812P000580002022-08-08 10:01AM EDT58.000.010.000.73-0.37-97.37%22138.67%
USO220812P000600002022-08-05 9:32AM EDT60.000.080.000.100.00-215182.81%
USO220812P000620002022-08-08 10:05AM EDT62.000.050.000.04-0.03-37.50%3213962.50%
USO220812P000630002022-08-05 1:36PM EDT63.000.130.000.120.00-21667.19%
USO220812P000640002022-08-08 10:45AM EDT64.000.060.000.15-0.07-53.85%22263.67%
USO220812P000650002022-08-08 10:34AM EDT65.000.080.030.10-0.09-52.94%4310255.86%
USO220812P000660002022-08-08 10:18AM EDT66.000.150.050.12-0.10-40.00%11035252.34%
USO220812P000670002022-08-08 1:36PM EDT67.000.100.100.13-0.26-72.22%27823550.59%
USO220812P000675002022-08-08 11:21AM EDT67.500.210.110.17-0.26-55.32%2687550.49%
USO220812P000680002022-08-08 1:17PM EDT68.000.170.140.21-0.37-68.52%23725049.71%
USO220812P000685002022-08-08 1:06PM EDT68.500.230.190.26-0.40-63.49%7349149.02%
USO220812P000690002022-08-08 1:11PM EDT69.000.300.250.31-0.47-61.04%8830047.75%
USO220812P000700002022-08-08 1:20PM EDT70.000.450.400.48-0.60-57.14%7561,28446.88%
USO220812P000710002022-08-08 1:11PM EDT71.000.730.630.71-0.75-50.68%15420045.70%
USO220812P000720002022-08-08 12:29PM EDT72.000.960.951.04-0.97-50.26%10944345.12%
USO220812P000725002022-08-08 1:25PM EDT72.501.231.141.25-1.01-45.09%3618245.07%
USO220812P000730002022-08-08 1:17PM EDT73.001.471.361.52-1.13-43.46%10322346.00%
USO220812P000735002022-08-08 1:25PM EDT73.501.731.631.78-0.65-27.31%356845.95%
USO220812P000740002022-08-08 1:39PM EDT74.001.981.882.01-1.29-39.45%1319944.19%
USO220812P000745002022-08-08 10:05AM EDT74.502.762.182.41-1.02-26.98%54246.88%
USO220812P000750002022-08-08 12:44PM EDT75.002.742.552.78-1.20-30.46%822448.05%
USO220812P000755002022-08-08 12:15PM EDT75.502.832.873.10-1.47-34.19%43146.88%
USO220812P000760002022-08-08 11:30AM EDT76.003.403.253.60-1.55-31.31%119251.37%
USO220812P000765002022-08-08 11:08AM EDT76.504.153.603.95-1.19-22.28%12550.10%
USO220812P000770002022-08-08 12:53PM EDT77.004.403.954.45-1.00-18.52%161854.10%
USO220812P000775002022-08-05 3:33PM EDT77.506.204.504.850.00-202453.71%
USO220812P000780002022-08-08 12:27PM EDT78.004.994.805.45-1.46-22.64%33761.72%
USO220812P000785002022-08-05 3:34PM EDT78.507.255.255.800.00-74458.50%
USO220812P000790002022-08-05 1:38PM EDT79.007.395.956.100.00-134350.59%
USO220812P000795002022-08-01 10:16AM EDT79.505.656.106.850.00--1767.77%
USO220812P000800002022-08-05 3:58PM EDT80.008.526.757.300.00-183450.59%
USO220812P000805002022-07-05 12:01PM EDT80.508.037.8510.850.00-1010133.11%
USO220812P000810002022-07-13 2:21PM EDT81.008.807.858.300.00-51260.16%
USO220812P000815002022-07-29 1:17PM EDT81.504.108.208.700.00-2071.88%
USO220812P000820002022-08-04 1:53PM EDT82.0010.518.909.250.00-22423665.63%
USO220812P000825002022-07-26 11:38AM EDT82.507.759.109.800.00-2153.52%
USO220812P000830002022-08-01 11:39AM EDT83.008.709.7010.300.00-101863.09%
USO220812P000835002022-08-05 11:19AM EDT83.5010.7210.2510.750.00-11165.43%
USO220812P000840002022-08-03 11:37AM EDT84.009.2010.6511.300.00-71564.45%
USO220812P000845002022-08-05 9:50AM EDT84.5012.7011.2011.700.00-1262.11%
USO220812P000850002022-08-08 10:16AM EDT85.0012.8811.6012.15-0.81-5.92%51687.40%
USO220812P000855002022-07-20 1:00PM EDT85.508.4312.1512.700.00-141460.16%
USO220812P000860002022-07-12 10:18AM EDT86.0013.5512.6513.350.00--1276.95%
USO220812P000875002022-08-04 10:17AM EDT87.5014.7214.1514.800.00--379.30%
USO220812P000880002022-07-29 3:33PM EDT88.0010.2514.6515.300.00-31481.64%
USO220812P000900002022-07-29 11:56AM EDT90.0010.8516.5517.350.00-43084.38%
USO220812P000930002022-07-01 12:10PM EDT93.0012.5513.5515.900.00-110.00%
USO220812P000940002022-07-12 10:48AM EDT94.0021.1020.7521.350.00--1117.38%
Advertisement
Advertisement