Singapore markets close in 6 hours 34 minutes

U.S. Bancorp (USB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.97-0.08 (-0.19%)
At close: 04:00PM EDT
41.44 +0.47 (+1.15%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240426C000340002024-04-10 10:38AM EDT34.009.056.907.300.00--3135.94%
USB240426C000350002024-03-22 2:54PM EDT35.008.705.306.100.00-10118.75%
USB240426C000360002024-04-10 9:57AM EDT36.006.654.256.000.00-12106.64%
USB240426C000365002024-04-19 3:55PM EDT36.503.934.404.900.00-11101.95%
USB240426C000370002024-04-17 11:13AM EDT37.004.203.954.55+1.99+90.05%12106.25%
USB240426C000375002024-04-23 10:24AM EDT37.503.632.905.10+1.03+39.62%13122.85%
USB240426C000380002024-04-22 11:06AM EDT38.002.712.634.950.00-423137.11%
USB240426C000385002024-04-19 2:48PM EDT38.501.692.434.550.00-219140.63%
USB240426C000390002024-04-23 2:12PM EDT39.002.201.382.22-0.01-0.45%29563.48%
USB240426C000395002024-04-22 11:04AM EDT39.501.331.461.740.00-18754.88%
USB240426C000400002024-04-23 3:59PM EDT40.001.081.091.36-0.21-16.28%856853.32%
USB240426C000405002024-04-23 3:48PM EDT40.500.680.730.77-0.22-24.44%3237033.99%
USB240426C000410002024-04-23 1:48PM EDT41.000.440.440.46-0.04-8.33%59345232.03%
USB240426C000415002024-04-23 3:45PM EDT41.500.210.240.26-0.11-34.38%74118632.13%
USB240426C000420002024-04-23 3:54PM EDT42.000.110.100.13-0.08-42.11%6318331.84%
USB240426C000425002024-04-23 1:59PM EDT42.500.060.040.06-0.02-25.00%175832.03%
USB240426C000430002024-04-23 12:59PM EDT43.000.040.020.04-0.02-33.33%715335.55%
USB240426C000435002024-04-23 1:32PM EDT43.500.010.010.020.00-35236.72%
USB240426C000440002024-04-23 2:48PM EDT44.000.010.000.010.00-246637.50%
USB240426C000445002024-04-22 11:12AM EDT44.500.010.000.030.00-124151.56%
USB240426C000450002024-04-22 10:48AM EDT45.000.010.000.050.00-3186354.69%
USB240426C000460002024-04-22 3:11PM EDT46.000.010.000.200.00-3335885.55%
USB240426C000470002024-04-22 1:32PM EDT47.000.010.000.500.00-20393122.07%
USB240426C000475002024-04-16 12:36PM EDT47.500.020.000.050.00--180.47%
USB240426C000480002024-04-15 9:30AM EDT48.000.050.000.540.00-4102137.89%
USB240426C000485002024-04-16 10:26AM EDT48.500.010.000.530.00--11143.36%
USB240426C000490002024-04-10 3:43PM EDT49.000.030.000.530.00-218149.61%
USB240426C000500002024-04-02 11:13AM EDT50.000.090.000.530.00-14161.72%
USB240426C000530002024-04-05 3:37PM EDT53.000.020.000.530.00-11194.92%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240426P000330002024-04-16 1:00PM EDT33.000.020.000.600.00-192848187.50%
USB240426P000340002024-04-18 2:07PM EDT34.000.020.000.020.00--6687.50%
USB240426P000345002024-04-17 10:54AM EDT34.500.020.000.030.00--185.94%
USB240426P000350002024-04-19 10:52AM EDT35.000.020.000.020.00-3014776.56%
USB240426P000355002024-04-19 3:47PM EDT35.500.010.000.010.00-101164.06%
USB240426P000360002024-04-23 11:44AM EDT36.000.010.000.01-0.01-50.00%11359.38%
USB240426P000365002024-04-22 10:05AM EDT36.500.010.000.950.00-7295139.06%
USB240426P000370002024-04-19 3:30PM EDT37.000.010.000.02-0.02-66.67%104351.56%
USB240426P000375002024-04-23 9:48AM EDT37.500.010.000.01-0.01-50.00%104446.09%
USB240426P000380002024-04-23 10:21AM EDT38.000.010.010.020.00-514944.53%
USB240426P000385002024-04-23 9:30AM EDT38.500.010.010.03-0.04-80.00%2538541.41%
USB240426P000390002024-04-23 3:12PM EDT39.000.030.030.04-0.01-25.00%9361136.72%
USB240426P000395002024-04-23 3:55PM EDT39.500.070.050.07-0.10-58.82%4311533.79%
USB240426P000400002024-04-23 3:57PM EDT40.000.140.110.14-0.02-12.50%84734432.42%
USB240426P000405002024-04-23 3:40PM EDT40.500.280.240.260.00-1,90017331.06%
USB240426P000410002024-04-23 3:58PM EDT41.000.480.440.47+0.02+4.35%45490330.66%
USB240426P000415002024-04-23 11:16AM EDT41.500.640.720.77-0.10-13.51%6612630.66%
USB240426P000420002024-04-23 11:12AM EDT42.000.961.071.35-0.94-49.47%2438148.05%
USB240426P000425002024-04-23 9:39AM EDT42.501.451.412.19-0.31-17.61%253354.10%
USB240426P000430002024-04-22 11:41AM EDT43.002.041.862.25-0.28-12.07%118558.59%
USB240426P000440002024-04-17 2:12PM EDT44.004.442.613.150.00-1402062.50%
USB240426P000450002024-04-17 2:38PM EDT45.005.403.005.750.00-3923104.49%
USB240426P000480002024-04-18 10:57AM EDT48.008.206.057.650.00--5178.32%
USB240426P000485002024-04-17 2:23PM EDT48.509.007.357.650.00--0118.75%