Singapore markets closed

United States Oil Fund, LP (USO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
79.29-1.82 (-2.24%)
At close: 04:00PM EDT
78.24 -1.05 (-1.32%)
Pre-market: 05:31AM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USO220520C000400002022-05-03 2:30PM EDT40.0036.550.000.000.00-100.00%
USO220520C000450002022-04-18 12:04AM EDT45.0034.5435.6036.500.00--1661.91%
USO220520C000490002022-03-21 2:28PM EDT49.0030.4526.0030.250.00--20.00%
USO220520C000500002022-05-17 3:31PM EDT50.0031.340.000.000.00-500.00%
USO220520C000510002022-04-18 12:04AM EDT51.0020.9729.2030.450.00--1522.27%
USO220520C000520002022-05-11 10:07AM EDT52.0026.050.000.000.00-600.00%
USO220520C000530002022-04-07 11:04AM EDT53.0019.8528.4529.550.00-11591.80%
USO220520C000550002022-05-17 3:00PM EDT55.0026.300.000.000.00-500.00%
USO220520C000560002022-04-26 10:22AM EDT56.0018.700.000.000.00-100.00%
USO220520C000570002022-05-03 12:17PM EDT57.0019.600.000.000.00-100.00%
USO220520C000580002022-05-09 11:44AM EDT58.0019.650.000.000.00-200.00%
USO220520C000590002022-05-09 10:22AM EDT59.0019.750.000.000.00-100.00%
USO220520C000600002022-05-18 11:40AM EDT60.0019.760.000.000.00-900.00%
USO220520C000610002022-05-09 9:30AM EDT61.0018.950.000.000.00-100.00%
USO220520C000620002022-04-22 11:57AM EDT62.0014.960.000.000.00-200.00%
USO220520C000630002022-05-18 10:16AM EDT63.0018.280.000.000.00-100.00%
USO220520C000640002022-05-02 2:44PM EDT64.0014.100.000.000.00-6000.00%
USO220520C000650002022-05-16 11:25AM EDT65.0016.800.000.000.00-300.00%
USO220520C000660002022-05-18 12:28PM EDT66.0013.490.000.000.00-400.00%
USO220520C000670002022-05-13 12:49PM EDT67.0014.300.000.000.00-200.00%
USO220520C000680002022-05-18 10:49AM EDT68.0012.650.000.000.00-300.00%
USO220520C000690002022-05-13 3:42PM EDT69.0012.290.000.000.00-100.00%
USO220520C000700002022-05-18 1:38PM EDT70.009.250.000.000.00-1600.00%
USO220520C000710002022-05-18 10:50AM EDT71.009.690.000.000.00-200.00%
USO220520C000715002022-05-10 2:57PM EDT71.504.800.000.000.00-1100.00%
USO220520C000720002022-05-18 1:36PM EDT72.007.100.000.000.00-200.00%
USO220520C000725002022-05-17 10:08AM EDT72.5011.010.000.000.00-500.00%
USO220520C000730002022-05-18 2:47PM EDT73.005.650.000.000.00-400.00%
USO220520C000735002022-05-16 3:08PM EDT73.509.350.000.000.00-300.00%
USO220520C000740002022-05-17 3:36PM EDT74.007.450.000.000.00-1200.00%
USO220520C000745002022-05-17 2:40PM EDT74.506.900.000.000.00-100.00%
USO220520C000750002022-05-18 2:29PM EDT75.004.360.000.000.00-29900.00%
USO220520C000755002022-05-16 10:00AM EDT75.506.100.000.000.00-1300.00%
USO220520C000760002022-05-18 3:08PM EDT76.003.450.000.000.00-19000.00%
USO220520C000765002022-05-18 2:12PM EDT76.502.770.000.000.00-100.00%
USO220520C000770002022-05-18 3:43PM EDT77.002.670.000.000.00-12900.00%
USO220520C000775002022-05-18 2:26PM EDT77.502.090.000.000.00-11900.00%
USO220520C000780002022-05-18 3:54PM EDT78.001.950.000.000.00-8300.00%
USO220520C000785002022-05-18 1:28PM EDT78.501.770.000.000.00-2300.00%
USO220520C000790002022-05-18 3:58PM EDT79.001.410.000.000.00-75300.00%
USO220520C000795002022-05-18 3:55PM EDT79.501.150.000.000.00-16501.56%
USO220520C000800002022-05-18 3:57PM EDT80.000.900.000.000.00-64203.13%
USO220520C000805002022-05-18 3:58PM EDT80.500.760.000.000.00-4906.25%
USO220520C000810002022-05-18 3:59PM EDT81.000.580.000.000.00-44006.25%
USO220520C000815002022-05-18 3:42PM EDT81.500.440.000.000.00-171012.50%
USO220520C000820002022-05-18 3:58PM EDT82.000.350.000.000.00-695012.50%
USO220520C000825002022-05-18 3:49PM EDT82.500.260.000.000.00-109012.50%
USO220520C000830002022-05-18 3:59PM EDT83.000.230.000.000.00-906012.50%
USO220520C000835002022-05-18 3:59PM EDT83.500.180.000.000.00-245012.50%
USO220520C000840002022-05-18 3:24PM EDT84.000.140.000.000.00-1,230025.00%
USO220520C000850002022-05-18 3:58PM EDT85.000.090.000.000.00-351025.00%
USO220520C000860002022-05-18 3:31PM EDT86.000.040.000.000.00-138025.00%
USO220520C000870002022-05-18 3:08PM EDT87.000.040.000.000.00-173025.00%
USO220520C000880002022-05-18 2:11PM EDT88.000.020.000.000.00-419025.00%
USO220520C000890002022-05-18 3:43PM EDT89.000.020.000.000.00-400050.00%
USO220520C000900002022-05-18 3:45PM EDT90.000.010.000.000.00-49050.00%
USO220520C000910002022-05-18 2:27PM EDT91.000.010.000.000.00-89050.00%
USO220520C000920002022-05-18 3:19PM EDT92.000.010.000.000.00-46050.00%
USO220520C000930002022-05-17 1:19PM EDT93.000.030.000.000.00-2050.00%
USO220520C000950002022-05-18 2:19PM EDT95.000.010.000.000.00-9050.00%
USO220520C001000002022-05-18 1:16PM EDT100.000.010.000.000.00-9050.00%
USO220520C001050002022-05-18 2:35PM EDT105.000.010.000.000.00-7050.00%
USO220520C001100002022-05-16 3:52PM EDT110.000.020.000.000.00-7050.00%
USO220520C001150002022-05-16 2:06PM EDT115.000.010.000.000.00-12050.00%
USO220520C001200002022-05-16 2:23PM EDT120.000.010.000.000.00-53050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USO220520P000400002022-04-26 2:43PM EDT40.000.030.000.000.00-2050.00%
USO220520P000450002022-04-29 2:29PM EDT45.000.030.000.000.00-2050.00%
USO220520P000480002022-04-07 10:41AM EDT48.000.390.000.720.00-11405.47%
USO220520P000490002022-04-25 12:15PM EDT49.000.040.000.000.00-3050.00%
USO220520P000500002022-05-09 3:12PM EDT50.000.010.000.000.00-15050.00%
USO220520P000510002022-04-18 2:59PM EDT51.000.040.000.220.00--1294.53%
USO220520P000520002022-05-06 9:58AM EDT52.000.170.000.000.00-1050.00%
USO220520P000530002022-04-14 2:23PM EDT53.000.080.000.100.00-26242.19%
USO220520P000540002022-05-11 1:05PM EDT54.000.010.000.000.00-15050.00%
USO220520P000550002022-05-11 9:44AM EDT55.000.100.000.000.00-1050.00%
USO220520P000560002022-05-12 3:50PM EDT56.000.020.000.000.00-16050.00%
USO220520P000570002022-05-12 10:05AM EDT57.000.020.000.000.00-1050.00%
USO220520P000580002022-05-18 11:30AM EDT58.000.010.000.000.00-1050.00%
USO220520P000590002022-05-17 10:12AM EDT59.000.180.000.000.00-1050.00%
USO220520P000600002022-05-17 10:28AM EDT60.000.010.000.000.00-1050.00%
USO220520P000610002022-05-12 11:08AM EDT61.000.090.000.000.00-1050.00%
USO220520P000620002022-05-18 2:45PM EDT62.000.010.000.000.00-206050.00%
USO220520P000630002022-05-18 2:27PM EDT63.000.010.000.000.00-27050.00%
USO220520P000640002022-05-18 1:00PM EDT64.000.010.000.000.00-6050.00%
USO220520P000650002022-05-18 3:19PM EDT65.000.010.000.000.00-8050.00%
USO220520P000660002022-05-16 10:11AM EDT66.000.050.000.000.00-8050.00%
USO220520P000670002022-05-18 3:18PM EDT67.000.010.000.000.00-6050.00%
USO220520P000680002022-05-18 2:27PM EDT68.000.020.000.000.00-24050.00%
USO220520P000690002022-05-18 2:47PM EDT69.000.020.000.000.00-1050.00%
USO220520P000700002022-05-18 1:08PM EDT70.000.030.000.000.00-24050.00%
USO220520P000710002022-05-18 3:24PM EDT71.000.030.000.000.00-116025.00%
USO220520P000715002022-05-18 12:30PM EDT71.500.040.000.000.00-1025.00%
USO220520P000720002022-05-18 2:11PM EDT72.000.040.000.000.00-35025.00%
USO220520P000725002022-05-18 3:31PM EDT72.500.060.000.000.00-5025.00%
USO220520P000730002022-05-18 2:39PM EDT73.000.080.000.000.00-24025.00%
USO220520P000735002022-05-18 3:59PM EDT73.500.080.000.000.00-138025.00%
USO220520P000740002022-05-18 3:46PM EDT74.000.090.000.000.00-203025.00%
USO220520P000745002022-05-18 3:59PM EDT74.500.130.000.000.00-171025.00%
USO220520P000750002022-05-18 3:59PM EDT75.000.180.000.000.00-454025.00%
USO220520P000755002022-05-18 3:49PM EDT75.500.210.000.000.00-178012.50%
USO220520P000760002022-05-18 3:59PM EDT76.000.290.000.000.00-304012.50%
USO220520P000765002022-05-18 3:59PM EDT76.500.330.000.000.00-157012.50%
USO220520P000770002022-05-18 3:59PM EDT77.000.450.000.000.00-3,891012.50%
USO220520P000775002022-05-18 3:44PM EDT77.500.550.000.000.00-59406.25%
USO220520P000780002022-05-18 3:52PM EDT78.000.690.000.000.00-69706.25%
USO220520P000785002022-05-18 3:57PM EDT78.500.830.000.000.00-12503.13%
USO220520P000790002022-05-18 3:52PM EDT79.001.060.000.000.00-77801.56%
USO220520P000795002022-05-18 3:59PM EDT79.501.280.000.000.00-33100.00%
USO220520P000800002022-05-18 3:51PM EDT80.001.580.000.000.00-1,62700.00%
USO220520P000805002022-05-18 3:59PM EDT80.501.850.000.000.00-46700.00%
USO220520P000810002022-05-18 3:59PM EDT81.002.300.000.000.00-50700.00%
USO220520P000815002022-05-18 1:44PM EDT81.502.690.000.000.00-26400.00%
USO220520P000820002022-05-18 3:57PM EDT82.003.100.000.000.00-18700.00%
USO220520P000825002022-05-18 3:52PM EDT82.503.450.000.000.00-3400.00%
USO220520P000830002022-05-18 3:52PM EDT83.003.900.000.000.00-18800.00%
USO220520P000835002022-05-18 2:25PM EDT83.504.730.000.000.00-2400.00%
USO220520P000840002022-05-18 1:57PM EDT84.004.950.000.000.00-3400.00%
USO220520P000850002022-05-18 12:11PM EDT85.005.400.000.000.00-11400.00%
USO220520P000860002022-05-18 2:25PM EDT86.007.130.000.000.00-1000.00%
USO220520P000870002022-05-17 11:48AM EDT87.005.300.000.000.00-500.00%
USO220520P000880002022-05-18 3:40PM EDT88.008.830.000.000.00-17700.00%
USO220520P000890002022-05-18 3:44PM EDT89.009.700.000.000.00-4800.00%
USO220520P000900002022-05-17 11:36AM EDT90.007.150.000.000.00-200.00%
USO220520P000910002022-05-16 9:57AM EDT91.009.358.809.400.00-100.00%
USO220520P000920002022-05-06 1:16PM EDT92.0011.000.000.000.00-100.00%
USO220520P000930002022-05-18 3:40PM EDT93.0013.800.000.000.00-19000.00%
USO220520P000950002022-05-18 3:44PM EDT95.0015.680.000.000.00-4800.00%
USO220520P001000002022-05-18 10:50AM EDT100.0019.550.000.000.00-200.00%
USO220520P001050002022-05-05 2:06PM EDT105.0024.550.000.000.00-100.00%
USO220520P001100002022-05-05 1:51PM EDT110.0029.800.000.000.00--00.00%
USO220520P001150002022-05-05 1:51PM EDT115.0034.830.000.000.00-1000.00%
USO220520P001200002022-04-18 10:51AM EDT120.0039.7038.1539.650.00--20.00%