Singapore markets close in 3 hours 53 minutes
Straits Times Index
3,307.52 +10.63 (+0.32%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,413.79 +206.66 (+1.14%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,548.67 +2,264.78 (+3.95%) CMC Crypto 200
1,282.88 +12.14 (+0.96%)
U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510C00037000 | 2024-04-22 2:38PM EDT | 37.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240510C00038000 | 2024-04-19 9:54AM EDT | 38.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USB240510C00039000 | 2024-04-24 3:23PM EDT | 39.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB240510C00040000 | 2024-05-02 11:35AM EDT | 40.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USB240510C00040500 | 2024-05-02 11:33AM EDT | 40.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| USB240510C00041000 | 2024-05-02 3:30PM EDT | 41.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.20% |
| USB240510C00041500 | 2024-05-02 11:48AM EDT | 41.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| USB240510C00042000 | 2024-05-02 2:54PM EDT | 42.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| USB240510C00042500 | 2024-05-02 3:23PM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| USB240510C00043000 | 2024-05-02 11:11AM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| USB240510C00043500 | 2024-05-02 12:16PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| USB240510C00044000 | 2024-05-02 9:58AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USB240510C00044500 | 2024-04-29 3:23PM EDT | 44.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| USB240510C00045000 | 2024-04-29 9:45AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USB240510C00046000 | 2024-05-01 11:41AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USB240510C00047000 | 2024-05-02 12:33PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| USB240510C00048000 | 2024-04-10 10:48AM EDT | 48.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| USB240510C00049000 | 2024-04-09 2:48PM EDT | 49.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| USB240510C00050000 | 2024-04-23 1:09PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510P00031000 | 2024-04-18 9:40AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB240510P00034000 | 2024-04-17 2:07PM EDT | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| USB240510P00036000 | 2024-04-10 12:05PM EDT | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| USB240510P00037000 | 2024-04-30 3:29PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| USB240510P00038000 | 2024-05-02 9:43AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| USB240510P00038500 | 2024-05-02 3:41PM EDT | 38.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| USB240510P00039000 | 2024-05-02 3:29PM EDT | 39.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| USB240510P00040000 | 2024-05-02 12:59PM EDT | 40.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| USB240510P00040500 | 2024-05-02 3:35PM EDT | 40.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| USB240510P00041000 | 2024-05-02 3:12PM EDT | 41.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| USB240510P00041500 | 2024-05-02 2:51PM EDT | 41.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| USB240510P00042000 | 2024-05-02 2:58PM EDT | 42.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USB240510P00042500 | 2024-04-24 1:07PM EDT | 42.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB240510P00043000 | 2024-05-01 2:44PM EDT | 43.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USB240510P00043500 | 2024-04-22 11:43AM EDT | 43.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB240510P00044000 | 2024-04-17 10:07AM EDT | 44.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.