Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,874.52 +29.87 (+0.07%) CMC Crypto 200
914.81 +18.10 (+2.02%)
U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB231215C00015000 | 2023-12-01 3:38PM EST | 15.00 | 24.49 | 24.10 | 26.40 | 0.00 | - | 4 | 10 | 625.00% |
| USB231215C00017500 | 2023-07-06 8:34AM EST | 17.50 | 15.60 | 22.30 | 22.70 | 0.00 | - | 1 | 0 | 0.00% |
| USB231215C00020000 | 2023-11-14 11:57AM EST | 20.00 | 16.45 | 20.10 | 20.70 | 0.00 | - | 1 | 1 | 339.06% |
| USB231215C00022500 | 2023-10-18 8:39AM EST | 22.50 | 12.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| USB231215C00025000 | 2023-12-07 3:44PM EST | 25.00 | 14.70 | 15.10 | 15.70 | 0.00 | - | 1 | 54 | 244.92% |
| USB231215C00027500 | 2023-11-14 12:26PM EST | 27.50 | 9.10 | 12.90 | 13.10 | 0.00 | - | 1 | 980 | 156.25% |
| USB231215C00030000 | 2023-11-29 10:21AM EST | 30.00 | 8.00 | 10.40 | 10.60 | 0.00 | - | 1 | 1,038 | 125.78% |
| USB231215C00030500 | 2023-11-24 10:02AM EST | 30.50 | 6.60 | 9.90 | 10.10 | 0.00 | - | 3 | 3 | 119.53% |
| USB231215C00032500 | 2023-12-08 10:34AM EST | 32.50 | 8.01 | 7.90 | 8.10 | +0.71 | +9.73% | 16 | 5,225 | 96.48% |
| USB231215C00033000 | 2023-12-08 2:25PM EST | 33.00 | 7.43 | 7.40 | 7.60 | +0.58 | +8.47% | 1 | 2 | 90.63% |
| USB231215C00033500 | 2023-11-24 9:36AM EST | 33.50 | 3.47 | 6.90 | 7.10 | 0.00 | - | 2 | 2 | 85.16% |
| USB231215C00034000 | 2023-12-08 2:26PM EST | 34.00 | 6.48 | 6.40 | 6.60 | +2.18 | +50.70% | 2 | 11 | 79.69% |
| USB231215C00034500 | 2023-12-08 1:42PM EST | 34.50 | 5.88 | 5.90 | 6.10 | +2.78 | +89.68% | 27 | 1 | 74.22% |
| USB231215C00035000 | 2023-12-08 1:16PM EST | 35.00 | 5.44 | 5.40 | 5.60 | +0.91 | +20.09% | 29 | 5,142 | 68.75% |
| USB231215C00035500 | 2023-12-04 1:17PM EST | 35.50 | 4.18 | 4.90 | 5.10 | 0.00 | - | 2 | 4 | 63.28% |
| USB231215C00036000 | 2023-12-08 3:34PM EST | 36.00 | 4.60 | 4.40 | 4.60 | +0.99 | +27.42% | 83 | 100 | 57.42% |
| USB231215C00036500 | 2023-12-01 3:19PM EST | 36.50 | 3.03 | 3.90 | 4.10 | 0.00 | - | 3 | 5 | 51.95% |
| USB231215C00037000 | 2023-11-29 10:35AM EST | 37.00 | 3.50 | 3.40 | 3.60 | +2.01 | +134.90% | 11 | 56 | 58.59% |
| USB231215C00037500 | 2023-12-08 10:56AM EST | 37.50 | 2.95 | 3.00 | 3.10 | +0.76 | +34.70% | 63 | 15,157 | 52.15% |
| USB231215C00038000 | 2023-12-08 3:16PM EST | 38.00 | 2.55 | 2.50 | 2.65 | +0.63 | +32.81% | 4 | 3,205 | 49.81% |
| USB231215C00038500 | 2023-12-08 3:34PM EST | 38.50 | 2.20 | 2.05 | 2.15 | +0.81 | +58.27% | 15 | 106 | 42.77% |
| USB231215C00039000 | 2023-12-07 1:42PM EST | 39.00 | 1.23 | 1.60 | 1.70 | 0.00 | - | 5 | 2,556 | 38.67% |
| USB231215C00039500 | 2023-12-08 3:54PM EST | 39.50 | 1.25 | 1.20 | 1.30 | +0.44 | +54.32% | 25 | 1,012 | 36.43% |
| USB231215C00040000 | 2023-12-08 3:25PM EST | 40.00 | 0.92 | 0.90 | 0.95 | +0.30 | +48.39% | 76 | 6,607 | 34.77% |
| USB231215C00040500 | 2023-12-08 3:50PM EST | 40.50 | 0.64 | 0.60 | 0.65 | +0.19 | +42.22% | 201 | 1,821 | 33.11% |
| USB231215C00041000 | 2023-12-08 3:49PM EST | 41.00 | 0.42 | 0.40 | 0.45 | +0.12 | +40.00% | 431 | 1,088 | 33.50% |
| USB231215C00041500 | 2023-12-08 3:38PM EST | 41.50 | 0.31 | 0.25 | 0.30 | +0.11 | +55.00% | 197 | 1,366 | 33.89% |
| USB231215C00042000 | 2023-12-08 2:58PM EST | 42.00 | 0.18 | 0.15 | 0.20 | +0.06 | +50.00% | 249 | 43 | 34.77% |
| USB231215C00042500 | 2023-12-08 1:30PM EST | 42.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 5 | 5,987 | 37.11% |
| USB231215C00043000 | 2023-12-08 3:52PM EST | 43.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 2,580 | 21 | 38.09% |
| USB231215C00044000 | 2023-12-04 1:59PM EST | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 41.02% |
| USB231215C00045000 | 2023-12-07 11:02AM EST | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,189 | 49.22% |
| USB231215C00047000 | 2023-12-04 12:03PM EST | 47.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 2 | 57.81% |
| USB231215C00047500 | 2023-11-10 11:56AM EST | 47.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 214 | 60.94% |
| USB231215C00050000 | 2023-10-12 11:02AM EST | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 21 | 180 | 77.34% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB231215P00015000 | 2023-11-20 11:02AM EST | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 464 | 318.75% |
| USB231215P00017500 | 2023-11-17 1:44PM EST | 17.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 1,255 | 271.88% |
| USB231215P00020000 | 2023-11-15 11:53AM EST | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 782 | 231.25% |
| USB231215P00022500 | 2023-11-09 11:38AM EST | 22.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 5,237 | 196.88% |
| USB231215P00025000 | 2023-12-05 3:21PM EST | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 4,992 | 164.06% |
| USB231215P00027500 | 2023-12-08 9:30AM EST | 27.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 1,469 | 134.38% |
| USB231215P00030000 | 2023-12-06 9:30AM EST | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 5,055 | 107.03% |
| USB231215P00030500 | 2023-11-24 12:42PM EST | 30.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 101.56% |
| USB231215P00031000 | 2023-11-22 1:43PM EST | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 51 | 96.88% |
| USB231215P00031500 | 2023-11-28 1:06PM EST | 31.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 121 | 346 | 91.41% |
| USB231215P00032500 | 2023-12-07 3:52PM EST | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,680 | 81.25% |
| USB231215P00033000 | 2023-11-30 1:10PM EST | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 19 | 76.56% |
| USB231215P00033500 | 2023-12-06 11:41AM EST | 33.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 71.88% |
| USB231215P00034000 | 2023-12-04 11:00AM EST | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 57 | 66.41% |
| USB231215P00034500 | 2023-12-06 12:06PM EST | 34.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 61.72% |
| USB231215P00035000 | 2023-12-08 12:09PM EST | 35.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 4,339 | 57.03% |
| USB231215P00035500 | 2023-12-07 11:04AM EST | 35.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 55 | 52.34% |
| USB231215P00036000 | 2023-12-07 1:44PM EST | 36.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 79 | 53.91% |
| USB231215P00036500 | 2023-12-08 11:04AM EST | 36.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 7 | 467 | 48.44% |
| USB231215P00037000 | 2023-12-08 1:48PM EST | 37.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 34 | 1,851 | 43.36% |
| USB231215P00037500 | 2023-12-08 3:01PM EST | 37.50 | 0.06 | 0.05 | 0.10 | -0.11 | -64.71% | 27 | 843 | 44.92% |
| USB231215P00038000 | 2023-12-08 12:07PM EST | 38.00 | 0.07 | 0.05 | 0.10 | -0.16 | -69.57% | 7 | 187 | 38.87% |
| USB231215P00038500 | 2023-12-08 3:23PM EST | 38.50 | 0.12 | 0.10 | 0.15 | -0.15 | -55.56% | 106 | 150 | 37.31% |
| USB231215P00039000 | 2023-12-08 3:19PM EST | 39.00 | 0.19 | 0.15 | 0.20 | -0.23 | -54.76% | 22 | 750 | 34.08% |
| USB231215P00039500 | 2023-12-08 1:41PM EST | 39.50 | 0.32 | 0.25 | 0.30 | -0.28 | -46.67% | 117 | 247 | 32.52% |
| USB231215P00040000 | 2023-12-08 1:59PM EST | 40.00 | 0.43 | 0.40 | 0.45 | -0.52 | -54.74% | 102 | 407 | 31.25% |
| USB231215P00040500 | 2023-12-08 1:39PM EST | 40.50 | 0.70 | 0.60 | 0.65 | -0.50 | -41.67% | 13 | 30 | 29.69% |
| USB231215P00041000 | 2023-12-08 2:27PM EST | 41.00 | 0.95 | 0.90 | 0.95 | -0.58 | -37.91% | 5 | 31 | 29.98% |
| USB231215P00041500 | 2023-12-08 3:59PM EST | 41.50 | 1.27 | 1.25 | 1.35 | -0.33 | -20.63% | 20 | 2 | 32.81% |
| USB231215P00042000 | 2023-12-01 3:30PM EST | 42.00 | 1.80 | 1.60 | 1.75 | -0.95 | -34.55% | 1 | 41 | 33.40% |
| USB231215P00042500 | 2023-12-06 3:25PM EST | 42.50 | 3.30 | 2.05 | 2.20 | 0.00 | - | 1 | 1 | 35.55% |
| USB231215P00045000 | 2023-10-06 2:40PM EST | 45.00 | 13.00 | 9.20 | 9.70 | 0.00 | - | 3 | 1 | 319.53% |
| USB231215P00050000 | 2023-07-19 10:04AM EST | 50.00 | 11.70 | 13.10 | 13.60 | 0.00 | - | 2 | 0 | 333.69% |
© 2023 Yahoo. All rights reserved.