Australia markets closed

United States Oil Fund, LP (USO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.30+0.72 (+0.89%)
As of 09:52AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USO220520C000400002022-05-03 2:30PM EDT40.0036.5539.9542.500.00-101,004.69%
USO220520C000450002022-04-18 12:04AM EDT45.0034.5435.6036.500.00--1591.41%
USO220520C000490002022-03-21 2:28PM EDT49.0030.4526.0030.250.00--20.00%
USO220520C000500002022-05-17 3:31PM EDT50.0031.3429.8532.550.00-515744.92%
USO220520C000510002022-04-18 12:04AM EDT51.0020.9729.2030.450.00--1457.81%
USO220520C000520002022-05-11 10:07AM EDT52.0026.0527.7530.650.00-60712.50%
USO220520C000530002022-04-07 11:04AM EDT53.0019.8528.4529.550.00-11578.13%
USO220520C000550002022-05-17 3:00PM EDT55.0026.3024.9527.450.00-51612.89%
USO220520C000560002022-04-26 10:22AM EDT56.0018.7024.0026.400.00-10583.59%
USO220520C000570002022-05-03 12:17PM EDT57.0019.6023.0525.350.00-10554.69%
USO220520C000580002022-05-09 11:44AM EDT58.0019.6521.7524.650.00-20575.39%
USO220520C000590002022-05-09 10:22AM EDT59.0019.7521.0023.400.00-10520.12%
USO220520C000600002022-05-18 11:40AM EDT60.0019.7620.3522.650.00-914332.81%
USO220520C000610002022-05-09 9:30AM EDT61.0018.9519.3021.100.00-12436.72%
USO220520C000620002022-05-19 3:58PM EDT62.0018.5217.6520.850.00-150512.89%
USO220520C000630002022-05-18 10:16AM EDT63.0018.2817.4519.000.00-176384.38%
USO220520C000640002022-05-02 2:44PM EDT64.0014.1016.1018.300.00-6056406.64%
USO220520C000650002022-05-19 12:07PM EDT65.0015.2515.2017.150.00-129368.36%
USO220520C000660002022-05-18 12:28PM EDT66.0013.490.0016.950.00-485437.89%
USO220520C000670002022-05-13 12:49PM EDT67.0014.3013.1015.300.00-216349.02%
USO220520C000680002022-05-18 10:49AM EDT68.0012.6512.2014.200.00-3292318.75%
USO220520C000690002022-05-13 3:42PM EDT69.0012.2911.1513.250.00-1145305.66%
USO220520C000700002022-05-19 3:23PM EDT70.0010.9910.2512.200.00-1263281.84%
USO220520C000710002022-05-19 1:32PM EDT71.009.609.7010.750.00-2198211.72%
USO220520C000715002022-05-10 2:57PM EDT71.504.809.0510.400.00-1118221.88%
USO220520C000720002022-05-20 9:36AM EDT72.009.188.909.50+0.69+8.13%8200158.20%
USO220520C000725002022-05-17 10:08AM EDT72.5011.018.459.000.00-516151.17%
USO220520C000730002022-05-19 3:05PM EDT73.008.307.758.650.00-192,144166.41%
USO220520C000735002022-05-16 3:08PM EDT73.509.357.158.300.00-315176.76%
USO220520C000740002022-05-19 3:59PM EDT74.006.576.957.550.00-19153137.50%
USO220520C000745002022-05-17 2:40PM EDT74.506.906.407.050.00-127130.08%
USO220520C000750002022-05-19 3:57PM EDT75.005.505.706.700.00-1181,670140.82%
USO220520C000755002022-05-19 1:29PM EDT75.505.005.356.150.00-7128127.34%
USO220520C000760002022-05-20 9:36AM EDT76.005.204.955.50+0.28+5.69%336,362101.17%
USO220520C000765002022-05-19 11:56AM EDT76.503.574.555.000.00-1011793.75%
USO220520C000770002022-05-20 9:31AM EDT77.004.203.754.70+0.50+13.51%261,579108.01%
USO220520C000775002022-05-19 3:39PM EDT77.503.153.404.050.00-4428084.57%
USO220520C000780002022-05-20 9:30AM EDT78.003.192.873.60+0.04+1.27%11,63581.64%
USO220520C000785002022-05-19 3:42PM EDT78.502.402.193.150.00-4815077.73%
USO220520C000790002022-05-20 9:30AM EDT79.002.292.042.60+0.36+18.65%23,57564.65%
USO220520C000795002022-05-19 3:24PM EDT79.501.781.482.420.00-10025579.30%
USO220520C000800002022-05-20 9:30AM EDT80.001.611.421.65+0.43+36.44%12,67150.20%
USO220520C000805002022-05-20 9:33AM EDT80.501.141.051.23+0.29+34.12%1314545.22%
USO220520C000810002022-05-20 9:32AM EDT81.000.830.760.91+0.08+10.67%686244.34%
USO220520C000815002022-05-20 9:34AM EDT81.500.550.520.74+0.10+22.22%1140049.22%
USO220520C000820002022-05-20 9:30AM EDT82.000.400.350.43+0.03+8.11%101,38742.58%
USO220520C000825002022-05-20 9:30AM EDT82.500.120.160.31-0.12-50.00%53549244.73%
USO220520C000830002022-05-20 9:33AM EDT83.000.170.100.25-0.02-10.53%101,45749.02%
USO220520C000835002022-05-19 3:51PM EDT83.500.140.100.170.00-24927749.81%
USO220520C000840002022-05-20 9:31AM EDT84.000.120.050.12+0.01+9.09%481,84251.17%
USO220520C000850002022-05-20 9:30AM EDT85.000.030.020.00-0.02-40.00%21,62325.00%
USO220520C000860002022-05-20 9:30AM EDT86.000.030.030.08-0.01-25.00%163664.06%
USO220520C000870002022-05-19 3:07PM EDT87.000.020.010.060.00-12657568.75%
USO220520C000880002022-05-19 2:31PM EDT88.000.010.000.020.00-576365.63%
USO220520C000890002022-05-19 3:32PM EDT89.000.010.000.190.00-8614104.69%
USO220520C000900002022-05-20 9:32AM EDT90.000.010.010.030.00-501,68389.06%
USO220520C000910002022-05-19 10:13AM EDT91.000.010.000.190.00-5680124.22%
USO220520C000920002022-05-19 9:50AM EDT92.000.010.000.030.00-1446101.56%
USO220520C000930002022-05-17 1:19PM EDT93.000.030.000.750.00-2272193.16%
USO220520C000950002022-05-18 2:19PM EDT95.000.150.000.550.00-93,522199.61%
USO220520C001000002022-05-18 1:16PM EDT100.000.010.000.020.00-93,805150.00%
USO220520C001050002022-05-18 2:35PM EDT105.000.010.000.550.00-7221292.19%
USO220520C001100002022-05-16 3:52PM EDT110.000.020.000.020.00-7395212.50%
USO220520C001150002022-05-16 2:06PM EDT115.000.010.000.030.00-12784250.00%
USO220520C001200002022-05-16 2:23PM EDT120.000.010.000.150.00-531,782332.81%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USO220520P000400002022-04-26 2:43PM EDT40.000.030.000.370.00-2594687.50%
USO220520P000450002022-04-29 2:29PM EDT45.000.030.000.750.00-2114662.50%
USO220520P000480002022-04-07 10:41AM EDT48.000.390.000.720.00-11595.31%
USO220520P000490002022-04-25 12:15PM EDT49.000.040.000.750.00-33579.69%
USO220520P000500002022-05-09 3:12PM EDT50.000.010.000.750.00-151,580560.16%
USO220520P000510002022-04-18 2:59PM EDT51.000.040.000.220.00--1435.94%
USO220520P000520002022-05-06 9:58AM EDT52.000.170.000.350.00-15452.34%
USO220520P000530002022-04-14 2:23PM EDT53.000.080.000.100.00-26360.94%
USO220520P000540002022-05-11 1:05PM EDT54.000.010.000.350.00-152,294418.75%
USO220520P000550002022-05-11 9:44AM EDT55.000.100.000.350.00-1136403.13%
USO220520P000560002022-05-12 3:50PM EDT56.000.020.000.020.00-1635262.50%
USO220520P000570002022-05-12 10:05AM EDT57.000.020.000.550.00-171403.91%
USO220520P000580002022-05-18 11:30AM EDT58.000.010.000.020.00-145240.63%
USO220520P000590002022-05-17 10:12AM EDT59.000.180.000.050.00-1397256.25%
USO220520P000600002022-05-19 2:55PM EDT60.000.020.000.020.00-3797218.75%
USO220520P000610002022-05-12 11:08AM EDT61.000.090.000.750.00-12,094361.72%
USO220520P000620002022-05-18 2:45PM EDT62.000.010.000.350.00-206514295.31%
USO220520P000630002022-05-19 10:13AM EDT63.000.010.000.440.00-1443292.97%
USO220520P000640002022-05-18 1:00PM EDT64.000.010.000.750.00-61,983312.50%
USO220520P000650002022-05-19 10:15AM EDT65.000.010.000.050.00-11886184.38%
USO220520P000660002022-05-16 10:11AM EDT66.000.050.000.550.00-8329260.94%
USO220520P000670002022-05-19 11:04AM EDT67.000.010.000.750.00-6235264.45%
USO220520P000680002022-05-19 1:36PM EDT68.000.010.000.280.00-95,661200.00%
USO220520P000690002022-05-19 12:41PM EDT69.000.010.000.030.00-1376131.25%
USO220520P000700002022-05-19 3:23PM EDT70.000.020.000.030.00-294,758121.88%
USO220520P000710002022-05-19 3:38PM EDT71.000.010.000.050.00-21502118.75%
USO220520P000715002022-05-18 12:30PM EDT71.500.040.000.390.00-1554164.45%
USO220520P000720002022-05-19 12:38PM EDT72.000.010.000.010.00-188987.50%
USO220520P000725002022-05-19 9:50AM EDT72.500.030.000.740.00-7234176.95%
USO220520P000730002022-05-19 1:23PM EDT73.000.010.000.020.00-354,07885.94%
USO220520P000735002022-05-19 11:49AM EDT73.500.020.000.750.00-12161161.91%
USO220520P000740002022-05-19 11:49AM EDT74.000.020.000.200.00-163813110.94%
USO220520P000745002022-05-19 1:31PM EDT74.500.020.000.180.00-211,769102.34%
USO220520P000750002022-05-19 2:53PM EDT75.000.020.000.080.00-1,4562,44282.03%
USO220520P000755002022-05-19 3:10PM EDT75.500.020.000.340.00-231529103.91%
USO220520P000760002022-05-20 9:36AM EDT76.000.020.010.02-0.01-33.33%15,56760.94%
USO220520P000765002022-05-19 2:34PM EDT76.500.050.000.060.00-1023961.72%
USO220520P000770002022-05-20 9:33AM EDT77.000.030.010.12-0.07-70.00%102,56865.63%
USO220520P000775002022-05-19 3:57PM EDT77.500.060.020.03-0.08-57.14%1936250.78%
USO220520P000780002022-05-20 9:30AM EDT78.000.210.020.38+0.01+5.00%102,00171.29%
USO220520P000785002022-05-19 3:29PM EDT78.500.210.030.190.00-8436153.13%
USO220520P000790002022-05-20 9:35AM EDT79.000.330.050.62-0.03-8.33%61,55267.68%
USO220520P000795002022-05-20 9:30AM EDT79.500.140.070.68-0.17-54.84%322161.72%
USO220520P000800002022-05-19 3:58PM EDT80.000.440.150.69-0.24-35.29%11,29155.18%
USO220520P000805002022-05-19 3:36PM EDT80.500.760.220.560.00-2730553.52%
USO220520P000810002022-05-20 9:34AM EDT81.000.560.380.73-0.53-48.62%375551.47%
USO220520P000815002022-05-19 11:05AM EDT81.502.060.541.040.00-2017155.08%
USO220520P000820002022-05-20 9:32AM EDT82.001.210.831.40-0.13-9.70%663559.38%
USO220520P000825002022-05-19 3:23PM EDT82.501.921.331.740.00-312460.25%
USO220520P000830002022-05-19 12:55PM EDT83.002.130.002.250.00-4316670.90%
USO220520P000835002022-05-19 3:23PM EDT83.502.762.052.910.00-22459.57%
USO220520P000840002022-05-20 9:30AM EDT84.003.062.603.80-1.89-38.18%111485.35%
USO220520P000850002022-05-19 11:45AM EDT85.004.123.504.150.00-4752364.84%
USO220520P000860002022-05-19 10:48AM EDT86.005.084.455.150.00-410773.05%
USO220520P000870002022-05-17 11:48AM EDT87.005.305.156.500.00-53088.67%
USO220520P000880002022-05-18 3:40PM EDT88.008.836.407.200.00-1776695.31%
USO220520P000890002022-05-19 11:22AM EDT89.009.087.258.300.00-35399.61%
USO220520P000900002022-05-17 11:36AM EDT90.007.158.309.300.00-251115.63%
USO220520P000910002022-05-16 9:57AM EDT91.009.359.1510.550.00-10136.33%
USO220520P000920002022-05-06 1:16PM EDT92.0011.0010.4511.950.00-13196.88%
USO220520P000930002022-05-19 10:45AM EDT93.0013.8010.6512.950.00-4127144.53%
USO220520P000950002022-05-18 3:44PM EDT95.0015.6812.7514.850.00-4833162.89%
USO220520P001000002022-05-18 10:50AM EDT100.0019.5517.7019.900.00-2180205.47%
USO220520P001050002022-05-05 2:06PM EDT105.0024.5522.3025.300.00-10244.53%
USO220520P001100002022-05-05 1:51PM EDT110.0029.8027.4030.250.00--28290.63%
USO220520P001150002022-05-05 1:51PM EDT115.0034.8332.4535.150.00-100314.06%
USO220520P001200002022-04-18 10:51AM EDT120.0039.7038.1539.650.00--2384.38%