United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO260116C00035000 | 2024-05-24 1:12PM EDT | 35.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USO260116C00040000 | 2024-05-22 9:42AM EDT | 40.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO260116C00045000 | 2024-02-14 4:44PM EDT | 45.00 | 31.21 | 33.45 | 37.00 | 0.00 | - | 2 | 1 | 51.59% |
| USO260116C00050000 | 2024-04-04 2:00PM EDT | 50.00 | 35.73 | 28.10 | 31.30 | 0.00 | - | 2 | 14 | 41.19% |
| USO260116C00055000 | 2024-03-13 10:14AM EDT | 55.00 | 24.92 | 31.10 | 35.80 | 0.00 | - | 2 | 5 | 61.54% |
| USO260116C00060000 | 2024-04-17 1:09PM EDT | 60.00 | 26.75 | 22.30 | 26.20 | 0.00 | - | 2 | 24 | 45.92% |
| USO260116C00065000 | 2024-04-30 12:54PM EDT | 65.00 | 22.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO260116C00066000 | 2024-01-22 10:37AM EDT | 66.00 | 17.00 | 15.85 | 20.85 | 0.00 | - | 1 | 11 | 39.38% |
| USO260116C00067000 | 2024-05-03 10:45AM EDT | 67.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| USO260116C00068000 | 2024-02-07 3:28PM EDT | 68.00 | 15.50 | 16.00 | 20.30 | 0.00 | - | 1 | 1 | 40.77% |
| USO260116C00069000 | 2024-04-11 3:25PM EDT | 69.00 | 21.98 | 14.70 | 18.25 | 0.00 | - | 422 | 191 | 36.35% |
| USO260116C00070000 | 2024-05-10 9:42AM EDT | 70.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| USO260116C00071000 | 2023-10-05 11:52AM EDT | 71.00 | 19.75 | 17.00 | 21.10 | 0.00 | - | - | 2 | 47.00% |
| USO260116C00072000 | 2024-02-27 10:50AM EDT | 72.00 | 16.54 | 16.35 | 20.55 | 0.00 | - | 12 | 22 | 46.69% |
| USO260116C00073000 | 2024-04-11 3:58PM EDT | 73.00 | 22.05 | 12.85 | 15.90 | 0.00 | - | 110 | 110 | 35.24% |
| USO260116C00074000 | 2024-05-15 10:10AM EDT | 74.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 0.00% |
| USO260116C00075000 | 2024-05-23 10:50AM EDT | 75.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO260116C00076000 | 2024-05-16 12:36PM EDT | 76.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| USO260116C00077000 | 2024-05-21 11:54AM EDT | 77.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO260116C00078000 | 2024-05-20 10:56AM EDT | 78.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.10% |
| USO260116C00079000 | 2024-04-22 11:51AM EDT | 79.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| USO260116C00080000 | 2024-05-24 10:23AM EDT | 80.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.78% |
| USO260116C00081000 | 2024-05-23 2:00PM EDT | 81.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.78% |
| USO260116C00082000 | 2024-05-14 12:19PM EDT | 82.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| USO260116C00083000 | 2024-04-05 11:48AM EDT | 83.00 | 15.78 | 9.00 | 10.50 | 0.00 | - | 1 | 1 | 31.90% |
| USO260116C00084000 | 2024-05-06 10:10AM EDT | 84.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| USO260116C00085000 | 2024-05-15 10:23AM EDT | 85.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| USO260116C00086000 | 2024-04-15 3:36PM EDT | 86.00 | 13.75 | 7.20 | 10.55 | 0.00 | - | 1 | 2 | 34.61% |
| USO260116C00089000 | 2023-11-16 11:29AM EDT | 89.00 | 9.50 | 6.20 | 10.00 | 0.00 | - | - | 1 | 35.58% |
| USO260116C00090000 | 2024-05-09 1:11PM EDT | 90.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| USO260116C00095000 | 2024-05-07 3:40PM EDT | 95.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 3.13% |
| USO260116C00100000 | 2024-05-20 11:13AM EDT | 100.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| USO260116C00105000 | 2024-05-01 2:56PM EDT | 105.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| USO260116C00110000 | 2024-03-01 11:37AM EDT | 110.00 | 4.50 | 2.94 | 6.05 | 0.00 | - | 1 | 4 | 37.71% |
| USO260116C00115000 | 2024-05-01 11:11AM EDT | 115.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 6.25% |
| USO260116C00120000 | 2024-05-20 12:09PM EDT | 120.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO260116P00035000 | 2024-05-28 3:14PM EDT | 35.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 6 | 390 | 12.50% |
| USO260116P00040000 | 2024-05-10 2:33PM EDT | 40.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| USO260116P00045000 | 2024-05-23 3:40PM EDT | 45.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 4 | 273 | 12.50% |
| USO260116P00050000 | 2024-05-28 3:37PM EDT | 50.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| USO260116P00055000 | 2024-05-22 2:26PM EDT | 55.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| USO260116P00060000 | 2024-05-28 9:46AM EDT | 60.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 3 | 573 | 6.25% |
| USO260116P00065000 | 2024-05-24 9:30AM EDT | 65.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 316 | 3.13% |
| USO260116P00066000 | 2024-03-14 12:05PM EDT | 66.00 | 7.82 | 3.55 | 6.65 | 0.00 | - | 3 | 1 | 31.81% |
| USO260116P00067000 | 2024-04-23 9:30AM EDT | 67.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 3.13% |
| USO260116P00068000 | 2024-05-07 3:49PM EDT | 68.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| USO260116P00069000 | 2024-05-16 1:05PM EDT | 69.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| USO260116P00070000 | 2024-03-18 1:06PM EDT | 70.00 | 8.79 | 7.15 | 9.25 | 0.00 | - | 1 | 16 | 34.04% |
| USO260116P00071000 | 2023-09-13 12:38PM EDT | 71.00 | 10.65 | 10.00 | 14.35 | 0.00 | - | - | 0 | 46.79% |
| USO260116P00072000 | 2023-12-01 10:31AM EDT | 72.00 | 13.37 | 12.85 | 16.90 | 0.00 | - | 5 | 3 | 52.30% |
| USO260116P00073000 | 2024-03-20 11:50AM EDT | 73.00 | 9.57 | 8.40 | 10.30 | 0.00 | - | - | 1 | 32.74% |
| USO260116P00075000 | 2024-05-15 12:31PM EDT | 75.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| USO260116P00076000 | 2024-03-20 1:16PM EDT | 76.00 | 11.09 | 9.15 | 11.25 | 0.00 | - | - | 1 | 30.96% |
| USO260116P00077000 | 2024-05-28 9:48AM EDT | 77.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.20% |
| USO260116P00078000 | 2024-04-22 10:06AM EDT | 78.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO260116P00079000 | 2023-12-21 11:24AM EDT | 79.00 | 18.25 | 16.25 | 19.90 | 0.00 | - | 61 | 3 | 48.87% |
| USO260116P00080000 | 2024-05-24 10:24AM EDT | 80.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO260116P00081000 | 2024-05-08 3:29PM EDT | 81.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO260116P00082000 | 2024-04-17 2:23PM EDT | 82.00 | 12.82 | 11.65 | 14.50 | 0.00 | - | 1 | 15 | 30.16% |
| USO260116P00083000 | 2024-05-14 10:56AM EDT | 83.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO260116P00084000 | 2024-05-17 9:32AM EDT | 84.00 | 14.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| USO260116P00087000 | 2023-09-13 12:38PM EDT | 87.00 | 17.55 | 18.00 | 22.25 | 0.00 | - | - | 1 | 41.41% |
| USO260116P00088000 | 2023-09-13 12:37PM EDT | 88.00 | 18.10 | 18.50 | 22.60 | 0.00 | - | - | 1 | 40.55% |
| USO260116P00090000 | 2024-04-04 10:44AM EDT | 90.00 | 16.00 | 17.45 | 19.25 | 0.00 | - | 1 | 14 | 28.48% |
| USO260116P00095000 | 2024-03-18 1:50PM EDT | 95.00 | 21.43 | 19.40 | 22.00 | 0.00 | - | - | 10 | 25.81% |
| USO260116P00100000 | 2024-05-23 1:52PM EDT | 100.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 0.00% |
| USO260116P00120000 | 2024-03-27 9:52AM EDT | 120.00 | 44.03 | 37.00 | 41.90 | 0.00 | - | 8 | 48 | 0.00% |
© 2024 Yahoo. All rights reserved.