Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,431.60 -2.14 (-0.04%) Dow
38,589.16 -57.94 (-0.15%) Nasdaq
17,688.88 +21.28 (+0.12%) Bitcoin USD
66,651.09 +625.30 (+0.95%) CMC Crypto 200
1,382.50 -35.37 (-2.49%)
U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240628C00035000 | 2024-06-04 11:02AM EDT | 35.00 | 4.60 | 2.88 | 4.45 | 0.00 | - | 20 | 21 | 71.00% |
| USB240628C00037000 | 2024-05-24 10:05AM EDT | 37.00 | 3.70 | 1.49 | 4.20 | 0.00 | - | 1 | 1 | 62.50% |
| USB240628C00037500 | 2024-06-12 12:46PM EDT | 37.50 | 2.64 | 1.61 | 2.16 | 0.00 | - | - | 1 | 48.58% |
| USB240628C00038000 | 2024-06-10 2:02PM EDT | 38.00 | 1.46 | 1.25 | 1.55 | 0.00 | - | 7 | 8 | 37.50% |
| USB240628C00038500 | 2024-06-14 3:39PM EDT | 38.50 | 0.94 | 0.92 | 3.10 | -0.39 | -29.32% | 49 | 9 | 63.28% |
| USB240628C00039000 | 2024-06-14 3:33PM EDT | 39.00 | 0.68 | 0.68 | 0.72 | -0.22 | -24.44% | 39 | 213 | 27.34% |
| USB240628C00039500 | 2024-06-14 12:14PM EDT | 39.50 | 0.54 | 0.47 | 0.50 | -0.23 | -29.87% | 11 | 63 | 26.81% |
| USB240628C00040000 | 2024-06-14 3:39PM EDT | 40.00 | 0.32 | 0.31 | 0.34 | -0.22 | -40.74% | 22 | 306 | 26.66% |
| USB240628C00040500 | 2024-06-14 3:30PM EDT | 40.50 | 0.20 | 0.20 | 0.23 | -0.18 | -47.37% | 8 | 29 | 26.95% |
| USB240628C00041000 | 2024-06-14 3:58PM EDT | 41.00 | 0.14 | 0.13 | 0.15 | -0.13 | -48.15% | 48 | 337 | 27.05% |
| USB240628C00041500 | 2024-06-14 3:39PM EDT | 41.50 | 0.08 | 0.08 | 0.10 | -0.20 | -71.43% | 6 | 17 | 27.54% |
| USB240628C00042000 | 2024-06-14 11:10AM EDT | 42.00 | 0.08 | 0.05 | 0.07 | -0.12 | -60.00% | 7 | 179 | 28.52% |
| USB240628C00042500 | 2024-06-12 11:55AM EDT | 42.50 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 2 | 42 | 29.49% |
| USB240628C00043000 | 2024-06-11 9:30AM EDT | 43.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 263 | 31.25% |
| USB240628C00044000 | 2024-06-10 11:42AM EDT | 44.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 163 | 34.77% |
| USB240628C00045000 | 2024-06-04 11:58AM EDT | 45.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 84 | 39.84% |
| USB240628C00046000 | 2024-06-04 11:03AM EDT | 46.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 65 | 42.19% |
| USB240628C00047000 | 2024-06-06 10:57AM EDT | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 49.61% |
| USB240628C00051000 | 2024-06-11 11:10AM EDT | 51.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | - | 1 | 147.66% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240628P00030000 | 2024-06-10 9:41AM EDT | 30.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 104 | 76.95% |
| USB240628P00031000 | 2024-06-11 3:37PM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 119 | 53.13% |
| USB240628P00033000 | 2024-05-29 10:09AM EDT | 33.00 | 0.09 | 0.02 | 0.04 | 0.00 | - | 3 | 53 | 46.88% |
| USB240628P00034000 | 2024-06-10 3:54PM EDT | 34.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 36 | 41.02% |
| USB240628P00035000 | 2024-06-14 11:10AM EDT | 35.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 1 | 5 | 38.28% |
| USB240628P00036000 | 2024-06-14 11:10AM EDT | 36.00 | 0.16 | 0.14 | 0.16 | +0.10 | +166.67% | 7 | 87 | 35.35% |
| USB240628P00036500 | 2024-06-14 10:13AM EDT | 36.50 | 0.30 | 0.21 | 0.24 | +0.14 | +87.50% | 5 | 9 | 35.35% |
| USB240628P00037000 | 2024-06-14 3:39PM EDT | 37.00 | 0.33 | 0.31 | 0.34 | +0.10 | +43.48% | 7 | 110 | 35.06% |
| USB240628P00037500 | 2024-06-14 3:30PM EDT | 37.50 | 0.47 | 0.44 | 0.48 | +0.14 | +42.42% | 29 | 62 | 35.11% |
| USB240628P00038000 | 2024-06-14 3:58PM EDT | 38.00 | 0.64 | 0.61 | 0.65 | +0.19 | +42.22% | 101 | 171 | 34.96% |
| USB240628P00038500 | 2024-06-14 3:39PM EDT | 38.50 | 0.85 | 0.83 | 0.89 | +0.22 | +34.92% | 52 | 269 | 35.94% |
| USB240628P00039000 | 2024-06-14 3:33PM EDT | 39.00 | 1.17 | 0.79 | 1.17 | +0.30 | +34.48% | 9 | 1,378 | 36.96% |
| USB240628P00039500 | 2024-06-12 3:46PM EDT | 39.50 | 1.12 | 0.28 | 3.60 | 0.00 | - | - | 88 | 53.71% |
| USB240628P00040000 | 2024-06-14 3:45PM EDT | 40.00 | 1.88 | 1.33 | 1.88 | +0.63 | +50.40% | 1 | 1,314 | 40.63% |
| USB240628P00041000 | 2024-06-11 1:59PM EDT | 41.00 | 3.21 | 2.19 | 4.80 | 0.00 | - | 3 | 108 | 74.80% |
| USB240628P00041500 | 2024-06-10 10:03AM EDT | 41.50 | 3.39 | 2.09 | 3.80 | 0.00 | - | - | 2 | 73.29% |
| USB240628P00042000 | 2024-06-05 10:33AM EDT | 42.00 | 3.80 | 3.30 | 3.90 | 0.00 | - | 1 | 83 | 62.89% |
| USB240628P00043000 | 2024-05-28 9:42AM EDT | 43.00 | 3.05 | 4.05 | 5.20 | 0.00 | - | 2 | 2 | 59.57% |
| USB240628P00044000 | 2024-05-30 11:52AM EDT | 44.00 | 5.11 | 5.00 | 6.25 | 0.00 | - | 1 | 1 | 67.58% |
| USB240628P00049000 | 2024-05-20 9:30AM EDT | 49.00 | 7.66 | 9.90 | 11.45 | 0.00 | - | - | 2 | 104.69% |
| USB240628P00055000 | 2024-05-20 9:30AM EDT | 55.00 | 13.79 | 14.40 | 17.95 | 0.00 | - | - | 1 | 67.19% |
© 2024 Yahoo. All rights reserved.