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
43,826.40 -313.92 (-0.71%) CMC Crypto 200
914.81 +18.10 (+2.02%)
U.S. Bancorp (USB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240119C00015000 | 2023-06-30 9:56AM EST | 15.00 | 18.30 | 24.40 | 24.90 | 0.00 | - | 1 | 1 | 0.00% |
| USB240119C00017500 | 2023-09-15 8:53AM EST | 17.50 | 17.54 | 14.80 | 15.00 | 0.00 | - | 5 | 0 | 0.00% |
| USB240119C00020000 | 2023-10-19 12:58PM EST | 20.00 | 13.67 | 17.40 | 18.20 | 0.00 | - | 1 | 40 | 0.00% |
| USB240119C00022500 | 2023-11-08 10:26AM EST | 22.50 | 12.37 | 17.90 | 18.30 | 0.00 | - | 2 | 410 | 100.78% |
| USB240119C00025000 | 2023-12-05 11:55AM EST | 25.00 | 14.40 | 15.30 | 15.80 | 0.00 | - | 2 | 515 | 79.69% |
| USB240119C00027500 | 2023-11-15 11:03AM EST | 27.50 | 9.88 | 12.30 | 13.30 | 0.00 | - | 3 | 793 | 84.18% |
| USB240119C00030000 | 2023-12-08 3:43PM EST | 30.00 | 10.56 | 10.40 | 10.90 | +0.96 | +10.00% | 5 | 3,674 | 60.45% |
| USB240119C00032500 | 2023-12-08 3:57PM EST | 32.50 | 8.20 | 7.30 | 8.60 | +0.70 | +9.33% | 6 | 12,907 | 65.58% |
| USB240119C00035000 | 2023-12-08 3:43PM EST | 35.00 | 5.72 | 5.50 | 5.90 | +0.66 | +13.04% | 1,368 | 6,529 | 43.65% |
| USB240119C00037500 | 2023-12-08 3:48PM EST | 37.50 | 3.60 | 3.40 | 3.60 | +0.65 | +22.03% | 20 | 3,812 | 33.84% |
| USB240119C00040000 | 2023-12-08 3:47PM EST | 40.00 | 1.80 | 1.75 | 1.85 | +0.32 | +21.62% | 420 | 26,482 | 30.25% |
| USB240119C00042500 | 2023-12-08 3:52PM EST | 42.50 | 0.80 | 0.75 | 0.80 | +0.15 | +23.08% | 137 | 10,466 | 29.42% |
| USB240119C00045000 | 2023-12-08 3:37PM EST | 45.00 | 0.32 | 0.25 | 0.35 | +0.07 | +28.00% | 80 | 15,733 | 31.06% |
| USB240119C00047500 | 2023-12-08 10:00AM EST | 47.50 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 1 | 11,323 | 32.72% |
| USB240119C00050000 | 2023-12-07 9:49AM EST | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 14 | 2,929 | 37.11% |
| USB240119C00052500 | 2023-12-06 10:41AM EST | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,966 | 38.87% |
| USB240119C00055000 | 2023-12-01 11:12AM EST | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 1,403 | 44.53% |
| USB240119C00057500 | 2023-12-05 11:55AM EST | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,591 | 49.61% |
| USB240119C00060000 | 2023-12-08 1:23PM EST | 60.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 687 | 50.00% |
| USB240119C00062500 | 2023-10-16 8:30AM EST | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 282 | 25.00% |
| USB240119C00065000 | 2023-11-03 9:15AM EST | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 480 | 58.59% |
| USB240119C00067500 | 2023-07-14 1:49PM EST | 67.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 109 | 67.97% |
| USB240119C00070000 | 2023-08-16 8:30AM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 87 | 25.00% |
| USB240119C00075000 | 2023-03-27 12:52PM EST | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 83.79% |
| USB240119C00080000 | 2022-10-21 9:23AM EST | 80.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 35 | 97.66% |
| USB240119C00085000 | 2022-09-30 2:02PM EST | 85.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 7 | 16 | 104.69% |
| USB240119C00090000 | 2023-08-01 8:30AM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240119P00015000 | 2023-11-09 12:16PM EST | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 233 | 121.88% |
| USB240119P00017500 | 2023-11-15 10:00AM EST | 17.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 4,443 | 103.91% |
| USB240119P00020000 | 2023-12-08 1:35PM EST | 20.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 2 | 2,393 | 89.06% |
| USB240119P00022500 | 2023-12-07 9:53AM EST | 22.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 65 | 2,040 | 75.00% |
| USB240119P00025000 | 2023-12-08 2:41PM EST | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 3,636 | 69.14% |
| USB240119P00027500 | 2023-12-08 1:09PM EST | 27.50 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 17 | 9,561 | 60.55% |
| USB240119P00030000 | 2023-12-08 1:21PM EST | 30.00 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 4 | 11,047 | 53.52% |
| USB240119P00032500 | 2023-12-08 12:43PM EST | 32.50 | 0.17 | 0.15 | 0.20 | -0.08 | -32.00% | 9 | 7,116 | 46.19% |
| USB240119P00035000 | 2023-12-08 3:42PM EST | 35.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 47 | 11,735 | 39.55% |
| USB240119P00037500 | 2023-12-08 2:31PM EST | 37.50 | 0.66 | 0.65 | 0.70 | -0.29 | -30.53% | 23 | 4,888 | 34.55% |
| USB240119P00040000 | 2023-12-08 3:32PM EST | 40.00 | 1.45 | 1.50 | 1.60 | -0.50 | -25.64% | 43 | 4,345 | 33.64% |
| USB240119P00042500 | 2023-12-06 9:36AM EST | 42.50 | 3.29 | 3.00 | 3.20 | -0.30 | -8.36% | 7 | 3,768 | 36.04% |
| USB240119P00045000 | 2023-12-08 11:47AM EST | 45.00 | 5.43 | 5.00 | 5.60 | -0.77 | -12.42% | 5 | 475 | 47.85% |
| USB240119P00047500 | 2023-10-09 2:18PM EST | 47.50 | 15.60 | 13.00 | 13.20 | 0.00 | - | 110 | 88 | 157.52% |
| USB240119P00050000 | 2023-10-11 2:14PM EST | 50.00 | 17.40 | 15.70 | 16.00 | 0.00 | - | 170 | 109 | 174.66% |
| USB240119P00052500 | 2023-09-25 1:06PM EST | 52.50 | 19.40 | 21.10 | 21.30 | 0.00 | - | 1 | 162 | 238.77% |
| USB240119P00055000 | 2023-03-29 2:31PM EST | 55.00 | 19.30 | 20.40 | 21.20 | 0.00 | - | 13 | 1 | 195.41% |
| USB240119P00057500 | 2023-04-19 2:56PM EST | 57.50 | 21.60 | 26.60 | 28.20 | 0.00 | - | 1 | 0 | 281.05% |
| USB240119P00060000 | 2023-08-04 12:05PM EST | 60.00 | 19.68 | 23.00 | 23.30 | 0.00 | - | 3 | 0 | 162.16% |
| USB240119P00062500 | 2023-04-19 2:56PM EST | 62.50 | 26.60 | 31.70 | 33.20 | 0.00 | - | 1 | 1 | 299.27% |
| USB240119P00065000 | 2023-11-17 9:37AM EST | 65.00 | 27.90 | 23.20 | 25.40 | 0.00 | - | 1 | 1 | 108.59% |
| USB240119P00067500 | 2023-09-01 2:53PM EST | 67.50 | 30.60 | 34.20 | 34.60 | 0.00 | - | 1 | 0 | 257.91% |
| USB240119P00070000 | 2022-11-23 12:42PM EST | 70.00 | 26.10 | 27.00 | 27.60 | 0.00 | - | 5 | 5 | 0.00% |
| USB240119P00075000 | 2022-05-11 1:25PM EST | 75.00 | 27.00 | 26.90 | 27.60 | 0.00 | - | 1 | 0 | 0.00% |
| USB240119P00080000 | 2022-08-17 11:38AM EST | 80.00 | 31.10 | 34.80 | 35.30 | 0.00 | - | 3 | 3 | 0.00% |
| USB240119P00085000 | 2022-09-19 12:53PM EST | 85.00 | 39.30 | 43.40 | 44.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240119P00090000 | 2023-01-11 1:25PM EST | 90.00 | 42.80 | 41.10 | 41.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.