Singapore markets closed

U.S. Bancorp (USB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.29+0.20 (+0.51%)
At close: 04:00PM EDT
39.29 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:27.50
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240621C000275002024-04-10 10:38AM EDT2024-06-2115.8013.4516.200.00-110636.33%
USB240719C000275002024-06-12 3:28PM EDT2024-07-1911.7510.1014.050.00-1185.94%
USB240920C000275002024-03-15 3:12PM EDT2024-09-2015.0813.7516.150.00-12116.04%
USB241018C000275002024-02-06 12:45PM EDT2024-10-1813.1515.2516.450.00--1116.50%
USB241115C000275002024-03-18 12:12PM EDT2024-11-1514.8511.1014.350.00--154.98%
USB250117C000275002024-06-14 10:38AM EDT2025-01-1711.4210.3513.100.00-11,14252.15%
USB260116C000275002024-06-11 10:03AM EDT2026-01-1611.3211.8013.750.00-212037.33%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240621P000275002024-06-11 3:20PM EDT2024-06-210.060.000.400.00-66,064254.69%
USB240719P000275002024-06-14 11:53AM EDT2024-07-190.030.000.230.00-53870.70%
USB240920P000275002024-06-05 9:30AM EDT2024-09-200.130.090.100.00-18639.65%
USB241018P000275002024-05-09 10:27AM EDT2024-10-180.200.170.190.00-1839.55%
USB241115P000275002024-05-06 11:13AM EDT2024-11-150.290.270.300.00-2439.60%
USB241220P000275002024-05-07 1:33PM EDT2024-12-200.340.310.370.00-11337.60%
USB250117P000275002024-06-10 11:24AM EDT2025-01-170.470.390.460.00-23,72637.11%
USB250620P000275002024-06-17 9:53AM EDT2025-06-200.910.641.250.00-10820239.04%
USB260116P000275002024-06-14 2:46PM EDT2026-01-161.631.312.050.00-320638.11%