Singapore markets open in 4 hours 53 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,088.35 -175.75 (-0.27%) CMC Crypto 200
1,321.48 -38.85 (-2.86%)
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 | 2024-06-21 2:08PM EDT | 35.00 | 4.26 | 3.60 | 5.05 | -0.34 | -7.39% | 1 | 21 | 94.73% |
| USB240628C00037000 | 2024-05-24 10:05AM EDT | 37.00 | 3.70 | 2.55 | 2.93 | 0.00 | - | 1 | 1 | 55.37% |
| USB240628C00037500 | 2024-06-21 9:45AM EDT | 37.50 | 1.45 | 2.09 | 2.60 | -1.19 | -45.08% | 1 | 1 | 60.35% |
| USB240628C00038000 | 2024-06-21 2:22PM EDT | 38.00 | 1.48 | 1.53 | 2.09 | +0.24 | +19.35% | 43 | 43 | 51.56% |
| USB240628C00038500 | 2024-06-21 2:00PM EDT | 38.50 | 0.97 | 1.21 | 1.78 | -0.04 | -3.96% | 45 | 156 | 53.81% |
| USB240628C00039000 | 2024-06-21 3:24PM EDT | 39.00 | 0.81 | 0.72 | 1.29 | +0.06 | +8.00% | 506 | 488 | 44.53% |
| USB240628C00039500 | 2024-06-21 3:39PM EDT | 39.50 | 0.53 | 0.60 | 0.84 | +0.05 | +10.42% | 200 | 265 | 36.33% |
| USB240628C00040000 | 2024-06-21 3:54PM EDT | 40.00 | 0.40 | 0.35 | 0.40 | +0.10 | +33.33% | 256 | 433 | 26.37% |
| USB240628C00040500 | 2024-06-21 3:57PM EDT | 40.50 | 0.24 | 0.19 | 0.24 | +0.07 | +41.18% | 56 | 120 | 26.76% |
| USB240628C00041000 | 2024-06-21 3:56PM EDT | 41.00 | 0.14 | 0.11 | 0.14 | +0.05 | +55.56% | 95 | 388 | 27.54% |
| USB240628C00041500 | 2024-06-21 3:59PM EDT | 41.50 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 13 | 30 | 28.32% |
| USB240628C00042000 | 2024-06-21 3:46PM EDT | 42.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 48 | 181 | 30.08% |
| USB240628C00042500 | 2024-06-21 2:04PM EDT | 42.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 342 | 31.25% |
| USB240628C00043000 | 2024-06-20 11:00AM EDT | 43.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 259 | 35.55% |
| USB240628C00043500 | 2024-06-21 11:54AM EDT | 43.50 | 0.01 | 0.01 | 0.02 | +0.01 | - | 1 | 0 | 36.72% |
| USB240628C00044000 | 2024-06-21 2:48PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 165 | 40.63% |
| USB240628C00045000 | 2024-06-04 11:58AM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 84 | 43.75% |
| USB240628C00046000 | 2024-06-20 10:40AM EDT | 46.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 66 | 102.93% |
| USB240628C00047000 | 2024-06-17 10:25AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 51.56% |
| USB240628C00048000 | 2024-06-14 1:29PM EDT | 48.00 | 1.50 | 0.00 | 1.15 | 0.00 | - | - | 1 | 139.45% |
| USB240628C00050000 | 2024-06-17 10:36AM EDT | 50.00 | 0.01 | 0.00 | 1.15 | +0.01 | - | - | 2 | 158.30% |
| USB240628C00051000 | 2024-06-11 11:10AM EDT | 51.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 1 | 172.27% |
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 | 1.15 | 0.00 | - | 1 | 104 | 196.09% |
| USB240628P00031000 | 2024-06-11 3:37PM EDT | 31.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 119 | 157.42% |
| USB240628P00032000 | 2024-06-21 11:53AM EDT | 32.00 | 0.01 | 0.00 | 0.22 | +0.01 | - | 111 | 11 | 104.69% |
| USB240628P00033000 | 2024-06-21 2:48PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 155 | 53 | 65.63% |
| USB240628P00034000 | 2024-06-21 9:47AM EDT | 34.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 147 | 56.25% |
| USB240628P00035000 | 2024-06-21 3:06PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 2 | 7 | 49.22% |
| USB240628P00035500 | 2024-06-21 11:27AM EDT | 35.50 | 0.05 | 0.01 | 0.03 | +0.05 | - | 5 | 1 | 47.66% |
| USB240628P00036000 | 2024-06-21 1:16PM EDT | 36.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 10 | 99 | 42.58% |
| USB240628P00036500 | 2024-06-21 2:39PM EDT | 36.50 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 118 | 26 | 43.36% |
| USB240628P00037000 | 2024-06-21 3:46PM EDT | 37.00 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 46 | 142 | 39.06% |
| USB240628P00037500 | 2024-06-21 3:54PM EDT | 37.50 | 0.10 | 0.08 | 0.11 | -0.10 | -50.00% | 21 | 143 | 37.89% |
| USB240628P00038000 | 2024-06-21 3:52PM EDT | 38.00 | 0.16 | 0.15 | 0.18 | -0.14 | -46.67% | 145 | 450 | 37.21% |
| USB240628P00038500 | 2024-06-21 3:59PM EDT | 38.50 | 0.27 | 0.27 | 0.30 | -0.22 | -44.90% | 187 | 776 | 37.70% |
| USB240628P00039000 | 2024-06-21 3:54PM EDT | 39.00 | 0.45 | 0.44 | 0.48 | -0.24 | -34.78% | 113 | 1,496 | 38.77% |
| USB240628P00039500 | 2024-06-21 3:52PM EDT | 39.50 | 0.68 | 0.67 | 0.90 | -0.32 | -32.00% | 68 | 94 | 49.22% |
| USB240628P00040000 | 2024-06-21 3:52PM EDT | 40.00 | 0.99 | 0.48 | 1.04 | -0.49 | -33.11% | 107 | 1,350 | 43.26% |
| USB240628P00041000 | 2024-06-21 1:29PM EDT | 41.00 | 2.16 | 1.75 | 1.92 | -0.09 | -4.00% | 30 | 105 | 51.37% |
| USB240628P00041500 | 2024-06-10 10:03AM EDT | 41.50 | 3.39 | 1.43 | 2.49 | 0.00 | - | - | 2 | 67.97% |
| USB240628P00042000 | 2024-06-21 11:32AM EDT | 42.00 | 3.55 | 1.88 | 2.93 | +0.39 | +12.34% | 5 | 85 | 72.27% |
| USB240628P00043000 | 2024-05-28 9:42AM EDT | 43.00 | 3.05 | 2.55 | 3.90 | 0.00 | - | 2 | 2 | 84.57% |
| USB240628P00044000 | 2024-05-30 11:52AM EDT | 44.00 | 5.11 | 4.25 | 6.45 | 0.00 | - | 1 | 1 | 124.81% |
| USB240628P00045000 | 2024-06-17 12:32PM EDT | 45.00 | 6.65 | 5.50 | 6.80 | +6.65 | - | - | 13 | 125.68% |
| USB240628P00049000 | 2024-05-20 9:30AM EDT | 49.00 | 7.66 | 9.80 | 12.25 | 0.00 | - | - | 2 | 225.39% |
| USB240628P00055000 | 2024-05-20 9:30AM EDT | 55.00 | 13.79 | 15.75 | 16.40 | 0.00 | - | - | 1 | 217.58% |
© 2024 Yahoo. All rights reserved.