Singapore markets closed
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,549.34 -17.84 (-0.39%) Dow
36,054.43 -70.17 (-0.19%) Nasdaq
14,146.71 -83.19 (-0.58%) Bitcoin USD
43,331.38 -726.70 (-1.65%) CMC Crypto 200
885.06 +642.38 (+264.71%)
U.S. Bancorp (USB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621C00015000 | 2023-12-01 12:58PM EST | 15.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| USB240621C00017500 | 2023-10-23 10:48AM EST | 17.50 | 14.31 | 19.60 | 19.80 | 0.00 | - | 1 | 0 | 0.00% |
| USB240621C00020000 | 2023-11-20 11:19AM EST | 20.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| USB240621C00022500 | 2023-11-02 9:38AM EST | 22.50 | 11.47 | 16.80 | 17.70 | 0.00 | - | 50 | 360 | 60.40% |
| USB240621C00025000 | 2023-11-13 10:09AM EST | 25.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 261 | 0.00% |
| USB240621C00027500 | 2023-12-01 2:08PM EST | 27.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | 3 | 440 | 0.00% |
| USB240621C00030000 | 2023-12-06 3:01PM EST | 30.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 850 | 1,660 | 0.00% |
| USB240621C00032500 | 2023-12-04 12:55PM EST | 32.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 18 | 599 | 0.00% |
| USB240621C00035000 | 2023-12-06 10:45AM EST | 35.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 923 | 0.00% |
| USB240621C00037500 | 2023-12-06 3:53PM EST | 37.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 253 | 1,164 | 0.00% |
| USB240621C00040000 | 2023-12-06 12:32PM EST | 40.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 76 | 2,758 | 0.78% |
| USB240621C00042500 | 2023-12-06 3:53PM EST | 42.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 50 | 781 | 3.13% |
| USB240621C00045000 | 2023-12-06 2:38PM EST | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 14 | 2,645 | 6.25% |
| USB240621C00047500 | 2023-12-06 9:46AM EST | 47.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4,403 | 6.25% |
| USB240621C00050000 | 2023-12-04 3:49PM EST | 50.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 1,006 | 6.25% |
| USB240621C00052500 | 2023-12-04 12:46PM EST | 52.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7 | 271 | 12.50% |
| USB240621C00055000 | 2023-12-04 11:10AM EST | 55.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 12.50% |
| USB240621C00060000 | 2023-10-16 1:07PM EST | 60.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| USB240621C00065000 | 2023-12-01 10:14AM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| USB240621C00070000 | 2023-08-28 1:27PM EST | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 38.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621P00015000 | 2023-11-22 10:22AM EST | 15.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 375 | 25.00% |
| USB240621P00017500 | 2023-11-29 9:41AM EST | 17.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,345 | 25.00% |
| USB240621P00020000 | 2023-11-29 1:51PM EST | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 100 | 890 | 25.00% |
| USB240621P00022500 | 2023-12-05 2:22PM EST | 22.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 750 | 12.50% |
| USB240621P00025000 | 2023-12-06 12:22PM EST | 25.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2,345 | 12.50% |
| USB240621P00027500 | 2023-12-06 1:07PM EST | 27.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 6,301 | 12.50% |
| USB240621P00030000 | 2023-12-06 10:19AM EST | 30.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 2,941 | 6.25% |
| USB240621P00032500 | 2023-12-05 2:45PM EST | 32.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 6 | 2,366 | 6.25% |
| USB240621P00035000 | 2023-12-06 1:09PM EST | 35.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 10 | 1,711 | 3.13% |
| USB240621P00037500 | 2023-12-06 3:24PM EST | 37.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 20 | 711 | 1.56% |
| USB240621P00040000 | 2023-12-06 12:38PM EST | 40.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 827 | 0.00% |
| USB240621P00042500 | 2023-12-06 10:21AM EST | 42.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 303 | 0.00% |
| USB240621P00045000 | 2023-12-06 1:13PM EST | 45.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 779 | 0.00% |
| USB240621P00047500 | 2023-09-15 2:35PM EST | 47.50 | 12.80 | 15.30 | 15.60 | 0.00 | - | 1 | 3 | 85.96% |
| USB240621P00050000 | 2023-10-06 2:09PM EST | 50.00 | 17.97 | 14.40 | 14.90 | 0.00 | - | 5 | 0 | 62.28% |
| USB240621P00052500 | 2023-10-02 9:41AM EST | 52.50 | 20.20 | 20.30 | 21.00 | 0.00 | - | 1 | 0 | 98.24% |
| USB240621P00055000 | 2023-09-18 8:31AM EST | 55.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USB240621P00065000 | 2023-09-18 8:31AM EST | 65.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.