Singapore markets closed

U.S. Bancorp (USB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.82-0.32 (-0.78%)
At close: 04:00PM EST
41.30 +0.48 (+1.18%)
Pre-market: 07:09AM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240223C000350002024-02-12 12:53PM EST35.006.000.000.000.00-120.00%
USB240223C000370002024-01-16 1:01PM EST37.005.054.304.850.00--1187.11%
USB240223C000380002024-02-01 10:53AM EST38.003.160.000.000.00-340.00%
USB240223C000385002024-02-14 11:57AM EST38.502.150.000.000.00-110.00%
USB240223C000390002024-02-13 1:54PM EST39.001.340.000.000.00-21290.00%
USB240223C000395002024-02-21 1:01PM EST39.501.420.000.000.00-531390.00%
USB240223C000400002024-02-21 3:25PM EST40.000.870.000.000.00-1177410.00%
USB240223C000405002024-02-21 3:40PM EST40.500.650.000.000.00-3005170.00%
USB240223C000410002024-02-21 3:15PM EST41.000.370.000.000.00-771841.56%
USB240223C000415002024-02-21 3:51PM EST41.500.180.000.000.00-134296.25%
USB240223C000420002024-02-21 12:51PM EST42.000.110.000.000.00-631,03412.50%
USB240223C000425002024-02-21 2:31PM EST42.500.050.000.000.00-2839812.50%
USB240223C000430002024-02-21 3:05PM EST43.000.020.000.000.00-13436225.00%
USB240223C000435002024-02-20 3:18PM EST43.500.050.000.000.00-123625.00%
USB240223C000440002024-02-21 11:33AM EST44.000.010.000.000.00-3729825.00%
USB240223C000445002024-02-20 11:06AM EST44.500.030.000.000.00-51525.00%
USB240223C000450002024-02-21 1:39PM EST45.000.010.000.000.00-14638525.00%
USB240223C000455002024-02-20 11:20AM EST45.500.010.000.000.00-121350.00%
USB240223C000460002024-02-16 1:43PM EST46.000.010.000.000.00-259350.00%
USB240223C000470002024-02-16 10:03AM EST47.000.020.000.000.00-121250.00%
USB240223C000480002024-02-12 3:28PM EST48.000.020.000.000.00-31050.00%
USB240223C000490002024-02-08 12:29PM EST49.000.050.000.000.00-51950.00%
USB240223C000500002024-01-30 12:15PM EST50.000.050.000.000.00-2350.00%
USB240223C000550002024-02-08 9:54AM EST55.000.040.000.000.00--250.00%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240223P000300002024-02-07 9:58AM EST30.000.030.000.000.00-103,00050.00%
USB240223P000320002024-02-07 12:01PM EST32.000.030.000.000.00-1850.00%
USB240223P000330002024-02-13 12:49PM EST33.000.020.000.000.00--2050.00%
USB240223P000340002024-02-15 2:14PM EST34.000.010.000.000.00-111350.00%
USB240223P000350002024-02-16 10:32AM EST35.000.010.000.000.00-111650.00%
USB240223P000360002024-02-16 2:54PM EST36.000.010.000.000.00-27,12450.00%
USB240223P000365002024-02-20 9:30AM EST36.500.010.000.000.00-16950.00%
USB240223P000370002024-02-21 10:00AM EST37.000.010.000.000.00-11,26925.00%
USB240223P000375002024-02-20 9:36AM EST37.500.030.000.000.00-24025.00%
USB240223P000380002024-02-21 10:25AM EST38.000.040.000.000.00-42,00525.00%
USB240223P000385002024-02-21 3:48PM EST38.500.030.000.000.00-296125.00%
USB240223P000390002024-02-21 1:44PM EST39.000.050.000.000.00-74,38912.50%
USB240223P000395002024-02-21 1:02PM EST39.500.110.000.000.00-51570612.50%
USB240223P000400002024-02-21 1:49PM EST40.000.170.000.000.00-277836.25%
USB240223P000405002024-02-21 3:48PM EST40.500.330.000.000.00-632803.13%
USB240223P000410002024-02-21 3:04PM EST41.000.580.000.000.00-442,7180.00%
USB240223P000415002024-02-21 2:00PM EST41.500.770.000.000.00-45020.00%
USB240223P000420002024-02-21 11:12AM EST42.001.340.000.000.00-191,8430.00%
USB240223P000425002024-02-21 9:59AM EST42.502.060.000.000.00-2260.00%
USB240223P000430002024-02-20 11:01AM EST43.001.590.000.000.00-4700.00%
USB240223P000440002024-02-01 9:33AM EST44.002.800.000.000.00--200.00%
USB240223P000450002024-02-20 9:36AM EST45.003.860.000.000.00-400.00%
USB240223P000520002024-01-05 10:00AM EST52.008.4010.8011.850.00-100199.61%