United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO260116C00035000 | 2024-04-10 9:52AM EDT | 35.00 | 47.29 | 44.50 | 49.00 | 0.00 | - | 11 | 64 | 64.11% |
| USO260116C00040000 | 2024-04-15 2:00PM EDT | 40.00 | 43.38 | 41.10 | 45.00 | 0.00 | - | 3 | 63 | 61.11% |
| USO260116C00045000 | 2024-02-14 4:44PM EDT | 45.00 | 31.21 | 33.45 | 37.00 | 0.00 | - | 2 | 1 | 36.83% |
| USO260116C00050000 | 2024-04-04 2:00PM EDT | 50.00 | 35.73 | 33.25 | 36.95 | 0.00 | - | 2 | 14 | 54.08% |
| USO260116C00055000 | 2024-03-13 10:14AM EDT | 55.00 | 24.92 | 31.10 | 35.80 | 0.00 | - | 2 | 5 | 52.25% |
| USO260116C00060000 | 2024-04-17 1:09PM EDT | 60.00 | 26.75 | 26.10 | 28.60 | 0.00 | - | 2 | 24 | 45.64% |
| USO260116C00065000 | 2024-04-16 11:29AM EDT | 65.00 | 24.70 | 23.05 | 25.25 | 0.00 | - | 32 | 142 | 43.84% |
| USO260116C00066000 | 2024-01-22 10:37AM EDT | 66.00 | 17.00 | 15.85 | 20.85 | 0.00 | - | 1 | 11 | 32.51% |
| USO260116C00067000 | 2024-03-26 11:21AM EDT | 67.00 | 20.00 | 19.95 | 23.10 | 0.00 | - | 1 | 50 | 40.69% |
| USO260116C00068000 | 2024-02-07 3:28PM EDT | 68.00 | 15.50 | 16.00 | 20.30 | 0.00 | - | 1 | 1 | 34.27% |
| USO260116C00069000 | 2024-04-11 3:25PM EDT | 69.00 | 21.98 | 20.30 | 22.75 | 0.00 | - | 422 | 191 | 42.58% |
| USO260116C00070000 | 2024-04-17 12:17PM EDT | 70.00 | 20.50 | 19.85 | 22.15 | 0.00 | - | 1 | 185 | 42.29% |
| USO260116C00071000 | 2023-10-05 11:52AM EDT | 71.00 | 19.75 | 17.00 | 21.10 | 0.00 | - | - | 2 | 40.77% |
| USO260116C00072000 | 2024-02-27 10:50AM EDT | 72.00 | 16.54 | 16.35 | 20.55 | 0.00 | - | 12 | 22 | 40.58% |
| USO260116C00073000 | 2024-04-11 3:58PM EDT | 73.00 | 22.05 | 17.80 | 20.50 | 0.00 | - | 110 | 110 | 41.69% |
| USO260116C00074000 | 2024-04-11 3:58PM EDT | 74.00 | 21.34 | 17.45 | 19.75 | 0.00 | - | 110 | 112 | 40.92% |
| USO260116C00075000 | 2024-04-02 9:55AM EDT | 75.00 | 18.65 | 16.95 | 19.90 | 0.00 | - | 2 | 35 | 42.46% |
| USO260116C00076000 | 2024-03-20 1:16PM EDT | 76.00 | 15.29 | 15.20 | 18.40 | 0.00 | - | 1 | 2 | 39.75% |
| USO260116C00077000 | 2024-04-25 3:53PM EDT | 77.00 | 17.00 | 16.00 | 18.90 | 0.00 | - | 1 | 8 | 42.11% |
| USO260116C00078000 | 2024-04-22 12:19PM EDT | 78.00 | 16.40 | 15.90 | 17.00 | 0.00 | - | 2 | 7 | 38.40% |
| USO260116C00080000 | 2024-04-25 1:37PM EDT | 80.00 | 14.53 | 14.90 | 16.05 | 0.00 | - | 1 | 36 | 38.10% |
| USO260116C00081000 | 2024-04-18 9:48AM EDT | 81.00 | 13.77 | 14.35 | 15.45 | 0.00 | - | 2 | 18 | 37.61% |
| USO260116C00082000 | 2024-04-09 9:44AM EDT | 82.00 | 16.15 | 13.90 | 15.30 | 0.00 | - | 1 | 2 | 38.20% |
| USO260116C00083000 | 2024-04-05 11:48AM EDT | 83.00 | 15.78 | 13.50 | 14.70 | 0.00 | - | 1 | 1 | 37.67% |
| USO260116C00084000 | 2024-02-23 10:54AM EDT | 84.00 | 10.19 | 10.00 | 13.50 | 0.00 | - | 1 | 0 | 35.69% |
| USO260116C00085000 | 2024-04-22 3:52PM EDT | 85.00 | 12.38 | 12.60 | 14.05 | 0.00 | - | 2 | 31 | 37.88% |
| USO260116C00086000 | 2024-04-15 3:36PM EDT | 86.00 | 13.75 | 12.15 | 13.90 | 0.00 | - | 1 | 2 | 38.37% |
| USO260116C00089000 | 2023-11-16 11:29AM EDT | 89.00 | 9.50 | 6.20 | 10.00 | 0.00 | - | - | 1 | 31.51% |
| USO260116C00090000 | 2024-04-23 10:15AM EDT | 90.00 | 10.45 | 10.00 | 11.80 | 0.00 | - | 3 | 13 | 36.55% |
| USO260116C00095000 | 2024-02-27 10:50AM EDT | 95.00 | 7.43 | 6.65 | 10.00 | 0.00 | - | 12 | 14 | 35.80% |
| USO260116C00100000 | 2024-04-09 2:43PM EDT | 100.00 | 8.14 | 6.90 | 8.05 | 0.00 | - | 1 | 67 | 34.20% |
| USO260116C00105000 | 2024-04-25 3:47PM EDT | 105.00 | 6.30 | 5.90 | 6.65 | 0.00 | - | 15 | 20 | 33.47% |
| USO260116C00110000 | 2024-03-01 11:37AM EDT | 110.00 | 4.50 | 2.94 | 6.05 | 0.00 | - | 1 | 4 | 34.39% |
| USO260116C00115000 | 2024-03-18 12:18PM EDT | 115.00 | 3.95 | 3.95 | 4.70 | 0.00 | - | 5 | 55 | 32.94% |
| USO260116C00120000 | 2024-04-24 9:30AM EDT | 120.00 | 3.50 | 3.35 | 3.60 | 0.00 | - | 1 | 164 | 31.65% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO260116P00035000 | 2024-04-09 3:53PM EDT | 35.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 102 | 145 | 12.50% |
| USO260116P00040000 | 2024-04-19 2:37PM EDT | 40.00 | 1.34 | 0.84 | 1.35 | 0.00 | - | 1 | 434 | 40.86% |
| USO260116P00045000 | 2024-04-26 3:36PM EDT | 45.00 | 1.61 | 0.62 | 1.92 | -0.02 | -1.23% | 17 | 10 | 38.88% |
| USO260116P00050000 | 2024-04-24 10:39AM EDT | 50.00 | 2.33 | 2.05 | 2.64 | 0.00 | - | 1 | 10 | 37.04% |
| USO260116P00055000 | 2024-04-17 10:49AM EDT | 55.00 | 3.50 | 2.63 | 3.55 | 0.00 | - | 1 | 11 | 35.39% |
| USO260116P00060000 | 2024-04-01 2:25PM EDT | 60.00 | 4.57 | 4.00 | 4.65 | 0.00 | - | 20 | 549 | 33.78% |
| USO260116P00065000 | 2024-04-17 12:29PM EDT | 65.00 | 6.25 | 4.55 | 5.95 | 0.00 | - | 1 | 299 | 32.19% |
| USO260116P00066000 | 2024-03-14 12:05PM EDT | 66.00 | 7.82 | 3.55 | 6.65 | 0.00 | - | 3 | 1 | 33.11% |
| USO260116P00067000 | 2024-04-23 9:30AM EDT | 67.00 | 6.59 | 5.00 | 6.80 | 0.00 | - | 2 | 187 | 32.34% |
| USO260116P00068000 | 2024-02-07 11:36AM EDT | 68.00 | 11.38 | 8.95 | 10.00 | 0.00 | - | 1 | 142 | 40.19% |
| USO260116P00069000 | 2024-03-14 12:05PM EDT | 69.00 | 8.95 | 5.00 | 8.05 | 0.00 | - | 3 | 0 | 33.44% |
| USO260116P00070000 | 2024-03-18 1:06PM EDT | 70.00 | 8.79 | 7.15 | 9.25 | 0.00 | - | 1 | 16 | 35.47% |
| USO260116P00071000 | 2023-09-13 12:38PM EDT | 71.00 | 10.65 | 10.00 | 14.35 | 0.00 | - | - | 0 | 47.92% |
| USO260116P00072000 | 2023-12-01 10:31AM EDT | 72.00 | 13.37 | 12.85 | 16.90 | 0.00 | - | 5 | 3 | 53.29% |
| USO260116P00073000 | 2024-03-20 11:50AM EDT | 73.00 | 9.57 | 8.40 | 10.30 | 0.00 | - | - | 1 | 34.36% |
| USO260116P00075000 | 2024-03-26 9:40AM EDT | 75.00 | 10.20 | 8.40 | 9.65 | 0.00 | - | 2 | 272 | 30.07% |
| USO260116P00076000 | 2024-03-20 1:16PM EDT | 76.00 | 11.09 | 9.15 | 11.25 | 0.00 | - | - | 1 | 32.80% |
| USO260116P00077000 | 2024-03-20 12:54PM EDT | 77.00 | 11.40 | 9.65 | 12.05 | 0.00 | - | 1 | 3 | 33.45% |
| USO260116P00078000 | 2024-04-22 10:06AM EDT | 78.00 | 11.40 | 9.65 | 10.55 | 0.00 | - | 1 | 51 | 28.39% |
| USO260116P00079000 | 2023-12-21 11:24AM EDT | 79.00 | 18.25 | 16.25 | 19.90 | 0.00 | - | 61 | 3 | 50.20% |
| USO260116P00080000 | 2024-04-24 10:34AM EDT | 80.00 | 10.99 | 10.65 | 11.90 | 0.00 | - | 1 | 81 | 28.97% |
| USO260116P00081000 | 2023-12-21 11:42AM EDT | 81.00 | 19.39 | 17.75 | 20.90 | 0.00 | - | 37 | 37 | 49.57% |
| USO260116P00082000 | 2024-04-17 2:23PM EDT | 82.00 | 12.82 | 11.40 | 13.70 | 0.00 | - | 1 | 15 | 30.49% |
| USO260116P00083000 | 2024-04-05 9:38AM EDT | 83.00 | 12.07 | 11.90 | 13.30 | 0.00 | - | 1 | 7 | 28.09% |
| USO260116P00084000 | 2024-04-05 9:37AM EDT | 84.00 | 12.44 | 12.25 | 13.60 | 0.00 | - | 1 | 6 | 27.34% |
| USO260116P00087000 | 2023-09-13 12:38PM EDT | 87.00 | 17.55 | 18.00 | 22.25 | 0.00 | - | - | 1 | 43.39% |
| USO260116P00088000 | 2023-09-13 12:37PM EDT | 88.00 | 18.10 | 18.50 | 22.60 | 0.00 | - | - | 1 | 42.63% |
| USO260116P00090000 | 2024-04-04 10:44AM EDT | 90.00 | 16.00 | 14.90 | 17.00 | 0.00 | - | 1 | 14 | 26.08% |
| USO260116P00095000 | 2024-03-18 1:50PM EDT | 95.00 | 21.43 | 19.40 | 22.00 | 0.00 | - | - | 10 | 29.55% |
| USO260116P00100000 | 2024-04-10 9:52AM EDT | 100.00 | 22.31 | 21.00 | 24.75 | 0.00 | - | 11 | 4 | 26.91% |
| USO260116P00120000 | 2024-03-27 9:52AM EDT | 120.00 | 44.03 | 37.00 | 41.90 | 0.00 | - | 8 | 48 | 27.28% |
© 2024 Yahoo. All rights reserved.