Singapore markets closed

U.S. Bancorp (USB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.13+0.20 (+0.48%)
At close: 04:00PM EDT
42.13 0.00 (0.00%)
After hours: 04:09PM EDT
In the money
Show:ListStraddle
Callsfor12 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240712C000345002024-07-05 1:57PM EDT34.504.596.358.800.00-102482.42%
USB240712C000370002024-06-21 9:46AM EDT37.001.844.955.450.00-10153.13%
USB240712C000375002024-07-02 11:33AM EDT37.502.124.304.900.00--0198.05%
USB240712C000380002024-07-12 2:59PM EDT38.004.412.714.30+2.89+190.13%15158.59%
USB240712C000385002024-07-11 3:04PM EDT38.503.442.434.300.00-5090235.16%
USB240712C000390002024-07-12 3:37PM EDT39.003.302.413.30+0.33+11.11%99536128.52%
USB240712C000395002024-07-12 3:29PM EDT39.502.912.292.98+0.45+18.29%2838254.69%
USB240712C000400002024-07-12 3:28PM EDT40.002.411.122.48+0.29+13.68%268927128.71%
USB240712C000405002024-07-12 3:23PM EDT40.501.981.572.24+0.50+33.78%15146898.83%
USB240712C000410002024-07-12 3:56PM EDT41.001.140.882.14+0.09+8.57%12240894.92%
USB240712C000415002024-07-12 3:14PM EDT41.500.940.512.12+0.38+67.86%51182110.94%
USB240712C000420002024-07-12 3:49PM EDT42.000.210.090.14-0.02-8.70%2522965.86%
USB240712C000425002024-07-12 3:56PM EDT42.500.010.000.01-0.09-90.00%32338312.11%
USB240712C000430002024-07-12 10:48AM EDT43.000.010.000.01-0.02-66.67%265023.44%
USB240712C000435002024-07-11 11:38AM EDT43.500.010.000.010.00-346333.59%
USB240712C000440002024-07-03 11:05AM EDT44.000.030.000.010.00-1015943.75%
USB240712C000470002024-07-03 12:29PM EDT47.000.010.000.010.00--487.50%
USB240712C000480002024-07-02 12:18PM EDT48.000.010.000.010.00-29100.00%
Putsfor12 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240712P000310002024-07-01 3:35PM EDT31.000.010.000.010.00--10218.75%
USB240712P000320002024-07-03 11:57AM EDT32.000.010.000.010.00-1011196.88%
USB240712P000330002024-07-05 9:59AM EDT33.000.030.000.010.00-4050175.00%
USB240712P000335002024-07-05 3:59PM EDT33.500.010.000.010.00-22168.75%
USB240712P000350002024-07-08 10:55AM EDT35.000.010.000.010.00-110137.50%
USB240712P000355002024-07-05 10:00AM EDT35.500.020.000.010.00-55131.25%
USB240712P000360002024-07-09 3:21PM EDT36.000.010.000.010.00-2102118.75%
USB240712P000365002024-07-05 3:30PM EDT36.500.030.000.010.00-2525112.50%
USB240712P000370002024-07-09 3:39PM EDT37.000.010.000.010.00-10279100.00%
USB240712P000375002024-07-08 12:39PM EDT37.500.030.000.010.00-12222993.75%
USB240712P000380002024-07-12 10:08AM EDT38.000.010.000.01-0.01-50.00%58081.25%
USB240712P000385002024-07-12 12:37PM EDT38.500.010.000.01-0.01-50.00%2114775.00%
USB240712P000390002024-07-12 10:49AM EDT39.000.010.000.010.00-1829062.50%
USB240712P000395002024-07-11 3:02PM EDT39.500.010.000.01-0.01-50.00%322754.69%
USB240712P000400002024-07-11 3:56PM EDT40.000.010.000.010.00-8710950.00%
USB240712P000405002024-07-11 11:57AM EDT40.500.020.000.010.00-768640.63%
USB240712P000410002024-07-11 3:49PM EDT41.000.030.000.010.00-151829.69%
USB240712P000420002024-07-12 2:04PM EDT42.000.020.000.02-0.33-94.29%50727.42%
USB240712P000440002024-07-12 2:35PM EDT44.001.730.643.10-3.37-66.08%11225.78%
USB240712P000450002024-06-14 9:51AM EDT45.006.602.094.100.00--0123.44%