UK markets open in 2 hours 17 minutes
NIKKEI 225
39,649.64 +476.49 (+1.22%) HANG SENG
18,069.75 -3.15 (-0.02%) CRUDE OIL
81.21 +0.38 (+0.47%) GOLD FUTURES
2,327.60 -3.20 (-0.14%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,672.13 +370.45 (+0.77%)
United States Oil (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 | 2024-06-21 11:00AM EDT | 35.00 | 45.75 | 42.50 | 47.50 | 0.00 | - | 3 | 76 | 66.53% |
| USO260116C00040000 | 2024-06-21 12:14PM EDT | 40.00 | 41.00 | 38.50 | 43.50 | 0.00 | - | 1 | 75 | 63.33% |
| USO260116C00045000 | 2024-02-14 4:44PM EDT | 45.00 | 31.21 | 33.45 | 37.00 | 0.00 | - | 2 | 1 | 47.06% |
| USO260116C00050000 | 2024-06-10 1:20PM EDT | 50.00 | 28.84 | 30.15 | 34.95 | 0.00 | - | 3 | 16 | 53.72% |
| USO260116C00055000 | 2024-03-13 10:14AM EDT | 55.00 | 24.92 | 31.10 | 35.80 | 0.00 | - | 2 | 5 | 59.40% |
| USO260116C00060000 | 2024-04-17 1:09PM EDT | 60.00 | 26.75 | 22.30 | 26.20 | 0.00 | - | 2 | 24 | 43.76% |
| USO260116C00065000 | 2024-04-30 12:54PM EDT | 65.00 | 22.17 | 17.90 | 20.15 | 0.00 | - | 1 | 142 | 33.60% |
| USO260116C00066000 | 2024-01-22 10:37AM EDT | 66.00 | 17.00 | 15.85 | 20.85 | 0.00 | - | 1 | 11 | 37.59% |
| USO260116C00067000 | 2024-05-03 10:45AM EDT | 67.00 | 18.50 | 15.05 | 19.20 | 0.00 | - | 2 | 52 | 34.27% |
| USO260116C00068000 | 2024-02-07 3:28PM EDT | 68.00 | 15.50 | 16.00 | 20.30 | 0.00 | - | 1 | 1 | 39.19% |
| USO260116C00069000 | 2024-06-06 9:35AM EDT | 69.00 | 14.00 | 16.80 | 20.05 | 0.00 | - | 422 | 191 | 39.97% |
| USO260116C00070000 | 2024-06-05 10:56AM EDT | 70.00 | 13.00 | 16.15 | 19.00 | 0.00 | - | 1 | 248 | 38.40% |
| USO260116C00071000 | 2024-06-06 3:56PM EDT | 71.00 | 13.05 | 15.60 | 18.90 | 0.00 | - | 3 | 4 | 39.52% |
| USO260116C00072000 | 2024-06-05 9:34AM EDT | 72.00 | 11.65 | 14.85 | 18.10 | 0.00 | - | 1 | 22 | 38.64% |
| USO260116C00073000 | 2024-06-03 10:55AM EDT | 73.00 | 12.50 | 14.30 | 17.70 | 0.00 | - | 2 | 112 | 38.84% |
| USO260116C00074000 | 2024-05-15 10:10AM EDT | 74.00 | 14.00 | 12.15 | 15.10 | 0.00 | - | 3 | 115 | 33.02% |
| USO260116C00075000 | 2024-06-25 10:09AM EDT | 75.00 | 15.18 | 13.40 | 15.65 | 0.00 | - | 10 | 149 | 35.77% |
| USO260116C00076000 | 2024-06-24 2:03PM EDT | 76.00 | 14.20 | 12.90 | 15.10 | 0.00 | - | 1 | 14 | 35.50% |
| USO260116C00077000 | 2024-06-07 12:19PM EDT | 77.00 | 11.10 | 12.10 | 15.35 | 0.00 | - | 2 | 8 | 37.33% |
| USO260116C00078000 | 2024-05-29 9:39AM EDT | 78.00 | 13.47 | 11.65 | 14.10 | 0.00 | - | 1 | 11 | 35.16% |
| USO260116C00079000 | 2024-04-22 11:51AM EDT | 79.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.05% |
| USO260116C00080000 | 2024-06-25 10:01AM EDT | 80.00 | 12.34 | 12.40 | 12.95 | 0.00 | - | 8 | 175 | 34.31% |
| USO260116C00081000 | 2024-06-20 9:53AM EDT | 81.00 | 12.55 | 10.15 | 12.45 | 0.00 | - | 2 | 22 | 34.05% |
| USO260116C00082000 | 2024-06-04 2:17PM EDT | 82.00 | 7.30 | 10.80 | 12.90 | 0.00 | - | 3 | 5 | 36.19% |
| USO260116C00083000 | 2024-04-05 11:48AM EDT | 83.00 | 15.78 | 9.00 | 10.50 | 0.00 | - | 1 | 1 | 31.02% |
| USO260116C00084000 | 2024-05-06 10:10AM EDT | 84.00 | 9.89 | 6.15 | 8.50 | 0.00 | - | 10 | 10 | 26.87% |
| USO260116C00085000 | 2024-06-18 11:37AM EDT | 85.00 | 10.10 | 8.35 | 11.15 | 0.00 | - | 1 | 33 | 34.51% |
| USO260116C00086000 | 2024-04-15 3:36PM EDT | 86.00 | 13.75 | 7.20 | 10.55 | 0.00 | - | 1 | 2 | 33.86% |
| USO260116C00089000 | 2023-11-16 11:29AM EDT | 89.00 | 9.50 | 6.20 | 10.00 | 0.00 | - | - | 1 | 34.94% |
| USO260116C00090000 | 2024-06-07 11:23AM EDT | 90.00 | 5.67 | 7.80 | 10.15 | 0.00 | - | 2 | 12 | 36.10% |
| USO260116C00095000 | 2024-06-12 10:38AM EDT | 95.00 | 5.40 | 6.25 | 7.05 | 0.00 | - | 1 | 16 | 31.69% |
| USO260116C00100000 | 2024-06-25 11:01AM EDT | 100.00 | 5.55 | 4.90 | 5.45 | 0.00 | - | 1 | 72 | 30.47% |
| USO260116C00105000 | 2024-06-06 11:47AM EDT | 105.00 | 2.82 | 3.80 | 4.30 | 0.00 | - | 1 | 50 | 29.88% |
| USO260116C00110000 | 2024-06-10 3:20PM EDT | 110.00 | 2.60 | 2.87 | 3.75 | 0.00 | - | 1 | 13 | 30.61% |
| USO260116C00115000 | 2024-06-24 1:45PM EDT | 115.00 | 2.98 | 2.32 | 2.90 | 0.00 | - | 1 | 58 | 29.94% |
| USO260116C00120000 | 2024-06-21 3:11PM EDT | 120.00 | 2.10 | 1.81 | 2.34 | 0.00 | - | 10 | 162 | 29.82% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO260116P00035000 | 2024-06-21 10:02AM EDT | 35.00 | 0.56 | 0.50 | 0.60 | 0.00 | - | 9 | 419 | 40.58% |
| USO260116P00040000 | 2024-06-06 12:29PM EDT | 40.00 | 1.20 | 0.75 | 1.11 | 0.00 | - | 2 | 565 | 40.09% |
| USO260116P00045000 | 2024-06-20 9:30AM EDT | 45.00 | 1.25 | 1.02 | 1.45 | 0.00 | - | 2 | 275 | 36.84% |
| USO260116P00050000 | 2024-06-20 1:01PM EDT | 50.00 | 1.91 | 0.60 | 2.39 | 0.00 | - | 1 | 62 | 36.74% |
| USO260116P00055000 | 2024-06-24 10:51AM EDT | 55.00 | 2.51 | 1.25 | 3.10 | 0.00 | - | 1 | 20 | 34.28% |
| USO260116P00060000 | 2024-06-20 3:25PM EDT | 60.00 | 3.70 | 2.80 | 4.75 | 0.00 | - | 15 | 576 | 34.83% |
| USO260116P00065000 | 2024-06-20 9:30AM EDT | 65.00 | 4.40 | 3.35 | 6.10 | 0.00 | - | 1 | 300 | 33.15% |
| USO260116P00066000 | 2024-03-14 12:05PM EDT | 66.00 | 7.82 | 3.55 | 6.65 | 0.00 | - | 3 | 1 | 33.61% |
| USO260116P00067000 | 2024-04-23 9:30AM EDT | 67.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 3.13% |
| USO260116P00068000 | 2024-06-03 2:39PM EDT | 68.00 | 8.04 | 4.75 | 6.10 | 0.00 | - | 4 | 147 | 29.39% |
| USO260116P00069000 | 2024-06-05 11:09AM EDT | 69.00 | 7.90 | 4.55 | 6.30 | 0.00 | - | 1 | 2 | 28.74% |
| USO260116P00070000 | 2024-03-18 1:06PM EDT | 70.00 | 8.79 | 7.15 | 9.25 | 0.00 | - | 1 | 16 | 35.99% |
| USO260116P00071000 | 2023-09-13 12:38PM EDT | 71.00 | 10.65 | 10.00 | 14.35 | 0.00 | - | - | 0 | 49.06% |
| USO260116P00072000 | 2024-06-04 10:27AM EDT | 72.00 | 9.39 | 5.55 | 7.40 | 0.00 | - | 1 | 4 | 28.06% |
| USO260116P00073000 | 2024-06-03 9:56AM EDT | 73.00 | 9.60 | 5.75 | 7.75 | 0.00 | - | 1 | 2 | 27.73% |
| USO260116P00075000 | 2024-06-12 3:54PM EDT | 75.00 | 9.05 | 7.15 | 8.55 | 0.00 | - | 4 | 276 | 27.22% |
| USO260116P00076000 | 2024-03-20 1:16PM EDT | 76.00 | 11.09 | 9.15 | 11.25 | 0.00 | - | - | 1 | 33.01% |
| USO260116P00077000 | 2024-06-13 9:33AM EDT | 77.00 | 9.57 | 7.65 | 10.85 | 0.00 | - | 1 | 11 | 30.51% |
| USO260116P00078000 | 2024-06-04 10:27AM EDT | 78.00 | 12.65 | 7.75 | 9.70 | 0.00 | - | 1 | 50 | 26.07% |
| USO260116P00079000 | 2024-06-20 3:59PM EDT | 79.00 | 9.22 | 8.20 | 10.55 | 0.00 | - | 2 | 4 | 26.82% |
| USO260116P00080000 | 2024-06-24 3:02PM EDT | 80.00 | 9.60 | 9.55 | 10.65 | 0.00 | - | 3 | 71 | 25.60% |
| USO260116P00081000 | 2024-06-14 9:36AM EDT | 81.00 | 11.80 | 10.00 | 10.95 | 0.00 | - | 37 | 37 | 24.87% |
| USO260116P00082000 | 2024-06-20 10:54AM EDT | 82.00 | 10.68 | 9.90 | 13.05 | 0.00 | - | 1 | 16 | 28.68% |
| USO260116P00083000 | 2024-05-14 10:56AM EDT | 83.00 | 13.78 | 11.40 | 14.55 | 0.00 | - | 1 | 9 | 30.93% |
| USO260116P00084000 | 2024-06-10 11:03AM EDT | 84.00 | 14.37 | 10.80 | 12.75 | 0.00 | - | 1 | 8 | 24.74% |
| USO260116P00087000 | 2023-09-13 12:38PM EDT | 87.00 | 17.55 | 18.00 | 22.25 | 0.00 | - | - | 1 | 43.91% |
| USO260116P00088000 | 2023-09-13 12:37PM EDT | 88.00 | 18.10 | 18.50 | 22.60 | 0.00 | - | - | 1 | 43.07% |
| USO260116P00090000 | 2024-04-04 10:44AM EDT | 90.00 | 16.00 | 17.45 | 19.25 | 0.00 | - | 1 | 14 | 31.02% |
| USO260116P00095000 | 2024-03-18 1:50PM EDT | 95.00 | 21.43 | 19.40 | 22.00 | 0.00 | - | - | 10 | 28.66% |
| USO260116P00100000 | 2024-06-04 10:42AM EDT | 100.00 | 29.40 | 20.50 | 23.75 | 0.00 | - | 1 | 9 | 22.16% |
| USO260116P00120000 | 2024-03-27 9:52AM EDT | 120.00 | 44.03 | 37.00 | 41.90 | 0.00 | - | 8 | 48 | 22.53% |
© 2024 Yahoo. All rights reserved.