Singapore markets closed
Straits Times Index
3,205.66 +5.63 (+0.18%) S&P 500
4,274.51 +0.98 (+0.02%) Dow
33,550.27 -68.63 (-0.20%) Nasdaq
13,092.85 +29.25 (+0.22%) Bitcoin USD
26,397.18 +140.56 (+0.54%) CMC Crypto 200
567.24 +4.59 (+0.82%)
U.S. Bancorp (USB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB230929C00020000 | 2023-09-26 10:42AM EDT | 20.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB230929C00025000 | 2023-09-27 3:24PM EDT | 25.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| USB230929C00026000 | 2023-09-11 1:39PM EDT | 26.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB230929C00027000 | 2023-09-11 2:01PM EDT | 27.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB230929C00028000 | 2023-09-21 1:15PM EDT | 28.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB230929C00029000 | 2023-09-27 1:58PM EDT | 29.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| USB230929C00030000 | 2023-09-27 3:23PM EDT | 30.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| USB230929C00030500 | 2023-09-21 3:34PM EDT | 30.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB230929C00031000 | 2023-09-27 3:07PM EDT | 31.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| USB230929C00031500 | 2023-09-27 1:56PM EDT | 31.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USB230929C00032000 | 2023-09-27 3:58PM EDT | 32.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| USB230929C00032500 | 2023-09-27 3:59PM EDT | 32.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| USB230929C00033000 | 2023-09-27 3:59PM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,293 | 0 | 6.25% |
| USB230929C00033500 | 2023-09-27 1:44PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 12.50% |
| USB230929C00034000 | 2023-09-27 12:41PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| USB230929C00034500 | 2023-09-27 12:56PM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| USB230929C00035000 | 2023-09-25 1:49PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| USB230929C00035500 | 2023-09-25 11:33AM EDT | 35.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| USB230929C00036000 | 2023-09-26 3:21PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USB230929C00036500 | 2023-09-26 2:40PM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USB230929C00037000 | 2023-09-25 3:35PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| USB230929C00037500 | 2023-09-25 10:13AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USB230929C00038000 | 2023-09-25 2:52PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| USB230929C00038500 | 2023-09-14 10:43AM EDT | 38.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB230929C00039000 | 2023-09-20 2:39PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| USB230929C00039500 | 2023-09-12 12:06PM EDT | 39.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB230929C00040000 | 2023-09-25 11:48AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USB230929C00041000 | 2023-09-08 1:34PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USB230929C00042000 | 2023-09-06 10:44AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USB230929C00043000 | 2023-08-11 11:29AM EDT | 43.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 8 | 173.44% |
| USB230929C00045000 | 2023-08-10 9:55AM EDT | 45.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 1 | 196.88% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB230929P00025000 | 2023-08-22 3:39PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 7 | 171.88% |
| USB230929P00029000 | 2023-09-25 3:43PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USB230929P00030000 | 2023-09-27 11:02AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USB230929P00030500 | 2023-09-27 2:25PM EDT | 30.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| USB230929P00031000 | 2023-09-27 3:59PM EDT | 31.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| USB230929P00031500 | 2023-09-27 3:48PM EDT | 31.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| USB230929P00032000 | 2023-09-27 3:45PM EDT | 32.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| USB230929P00032500 | 2023-09-27 1:31PM EDT | 32.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| USB230929P00033000 | 2023-09-27 1:14PM EDT | 33.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,204 | 0 | 0.00% |
| USB230929P00033500 | 2023-09-26 2:49PM EDT | 33.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| USB230929P00034000 | 2023-09-27 3:46PM EDT | 34.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| USB230929P00034500 | 2023-09-27 2:43PM EDT | 34.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| USB230929P00035000 | 2023-09-27 3:06PM EDT | 35.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| USB230929P00035500 | 2023-09-27 1:05PM EDT | 35.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB230929P00036000 | 2023-09-27 1:11PM EDT | 36.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USB230929P00036500 | 2023-09-26 10:02AM EDT | 36.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB230929P00037000 | 2023-09-22 1:35PM EDT | 37.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB230929P00037500 | 2023-09-13 10:50AM EDT | 37.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB230929P00038000 | 2023-09-26 10:03AM EDT | 38.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB230929P00038500 | 2023-09-26 2:51PM EDT | 38.50 | 6.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USB230929P00039000 | 2023-09-27 11:05AM EDT | 39.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USB230929P00040000 | 2023-09-26 10:55AM EDT | 40.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB230929P00041000 | 2023-09-21 3:38PM EDT | 41.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB230929P00043000 | 2023-09-11 2:04PM EDT | 43.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB230929P00045000 | 2023-09-14 3:24PM EDT | 45.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USB230929P00048000 | 2023-09-21 3:02PM EDT | 48.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
