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
43,810.35 -286.46 (-0.65%) 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:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240315C00017500 | 2023-10-20 11:33AM EST | 17.50 | 14.13 | 20.00 | 20.50 | 0.00 | - | 1 | 1 | 0.00% |
| USB240315C00020000 | 2023-11-15 9:35AM EST | 20.00 | 16.60 | 20.40 | 20.90 | 0.00 | - | 1 | 9 | 80.86% |
| USB240315C00025000 | 2023-12-01 11:41AM EST | 25.00 | 13.85 | 15.40 | 15.90 | 0.00 | - | 1 | 11 | 58.20% |
| USB240315C00027500 | 2023-11-14 9:30AM EST | 27.50 | 8.30 | 12.80 | 13.40 | 0.00 | - | 2 | 28 | 58.30% |
| USB240315C00030000 | 2023-12-01 1:51PM EST | 30.00 | 9.70 | 10.40 | 10.80 | 0.00 | - | 10 | 112 | 44.73% |
| USB240315C00032500 | 2023-12-01 12:59PM EST | 32.50 | 7.56 | 8.10 | 8.60 | 0.00 | - | 4 | 1,010 | 42.63% |
| USB240315C00035000 | 2023-12-08 3:38PM EST | 35.00 | 6.35 | 5.70 | 6.40 | +0.90 | +16.51% | 17 | 2,229 | 37.70% |
| USB240315C00037500 | 2023-12-08 10:34AM EST | 37.50 | 4.35 | 4.20 | 4.50 | +0.50 | +12.99% | 8 | 5,354 | 34.91% |
| USB240315C00040000 | 2023-12-08 3:55PM EST | 40.00 | 2.82 | 2.75 | 2.90 | +0.36 | +14.63% | 65 | 8,565 | 32.42% |
| USB240315C00042500 | 2023-12-08 3:39PM EST | 42.50 | 1.71 | 1.60 | 1.70 | +0.24 | +16.33% | 38 | 4,943 | 30.59% |
| USB240315C00045000 | 2023-12-08 3:36PM EST | 45.00 | 0.92 | 0.85 | 0.95 | +0.11 | +13.58% | 33 | 4,897 | 29.96% |
| USB240315C00047500 | 2023-12-08 3:45PM EST | 47.50 | 0.45 | 0.40 | 0.50 | 0.00 | - | 7 | 148 | 29.61% |
| USB240315C00050000 | 2023-12-06 9:57AM EST | 50.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 10 | 71 | 29.44% |
| USB240315C00055000 | 2023-12-04 1:26PM EST | 55.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 42 | 32.32% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240315P00017500 | 2023-11-21 1:16PM EST | 17.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 81 | 74.22% |
| USB240315P00020000 | 2023-12-04 10:43AM EST | 20.00 | 0.14 | 0.05 | 0.10 | 0.00 | - | 2 | 352 | 67.19% |
| USB240315P00022500 | 2023-12-05 12:16PM EST | 22.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 100 | 401 | 59.57% |
| USB240315P00025000 | 2023-12-04 2:31PM EST | 25.00 | 0.17 | 0.10 | 0.15 | 0.00 | - | 5 | 3,050 | 52.15% |
| USB240315P00027500 | 2023-12-05 11:02AM EST | 27.50 | 0.25 | 0.15 | 0.20 | 0.00 | - | 510 | 724 | 47.46% |
| USB240315P00030000 | 2023-12-07 10:36AM EST | 30.00 | 0.34 | 0.25 | 0.30 | -0.04 | -10.53% | 13 | 1,651 | 42.38% |
| USB240315P00032500 | 2023-12-08 2:41PM EST | 32.50 | 0.45 | 0.40 | 0.45 | -0.10 | -18.18% | 4 | 4,718 | 37.45% |
| USB240315P00035000 | 2023-12-08 3:10PM EST | 35.00 | 0.78 | 0.75 | 0.80 | -0.27 | -25.71% | 14 | 1,759 | 34.74% |
| USB240315P00037500 | 2023-12-08 3:46PM EST | 37.50 | 1.31 | 1.30 | 1.40 | -0.29 | -18.13% | 28 | 751 | 32.59% |
| USB240315P00040000 | 2023-12-08 3:53PM EST | 40.00 | 2.25 | 2.20 | 2.30 | -0.56 | -19.93% | 216 | 330 | 30.37% |
| USB240315P00042500 | 2023-12-06 11:32AM EST | 42.50 | 3.92 | 3.50 | 3.80 | 0.00 | - | 1 | 313 | 30.96% |
| USB240315P00045000 | 2023-12-01 3:50PM EST | 45.00 | 6.23 | 5.30 | 5.60 | 0.00 | - | 6 | 39 | 31.13% |
| USB240315P00047500 | 2023-08-23 11:14AM EST | 47.50 | 11.80 | 14.30 | 14.90 | 0.00 | - | 1 | 1 | 120.46% |
| USB240315P00050000 | 2023-09-29 9:37AM EST | 50.00 | 16.69 | 19.10 | 19.80 | 0.00 | - | 5 | 0 | 156.96% |
| USB240315P00060000 | 2023-09-18 8:31AM EST | 60.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.