Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,190.85 -703.36 (-1.10%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240719C00025000 | 2024-04-16 12:26PM EDT | 25.00 | 15.98 | 15.25 | 16.50 | 0.00 | - | - | 1 | 72.56% |
| USB240719C00030000 | 2024-04-23 11:28AM EDT | 30.00 | 11.55 | 10.85 | 13.15 | 0.00 | - | 10 | 3 | 64.84% |
| USB240719C00032500 | 2024-03-18 12:09PM EDT | 32.50 | 9.93 | 6.20 | 8.95 | 0.00 | - | - | 1 | 38.67% |
| USB240719C00035000 | 2024-04-16 2:57PM EDT | 35.00 | 6.94 | 5.70 | 6.80 | 0.00 | - | 5 | 268 | 37.31% |
| USB240719C00037500 | 2024-04-18 11:30AM EDT | 37.50 | 4.04 | 2.56 | 4.70 | 0.00 | - | 1 | 338 | 33.03% |
| USB240719C00040000 | 2024-04-25 1:23PM EDT | 40.00 | 2.75 | 2.82 | 2.87 | 0.00 | - | 15 | 617 | 29.20% |
| USB240719C00042500 | 2024-04-26 3:02PM EDT | 42.50 | 1.68 | 1.55 | 1.57 | +0.12 | +7.69% | 3 | 1,164 | 27.39% |
| USB240719C00045000 | 2024-04-26 3:40PM EDT | 45.00 | 0.78 | 0.74 | 0.77 | -0.01 | -1.27% | 52 | 2,183 | 26.51% |
| USB240719C00047500 | 2024-04-26 1:21PM EDT | 47.50 | 0.36 | 0.30 | 0.36 | -0.07 | -16.28% | 3 | 604 | 26.51% |
| USB240719C00050000 | 2024-04-26 2:32PM EDT | 50.00 | 0.17 | 0.15 | 0.17 | +0.01 | +6.25% | 2 | 933 | 27.05% |
| USB240719C00052500 | 2024-04-24 3:29PM EDT | 52.50 | 0.09 | 0.07 | 0.09 | 0.00 | - | 11 | 63 | 28.32% |
| USB240719C00055000 | 2024-04-24 3:29PM EDT | 55.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 1 | 93 | 31.25% |
| USB240719C00060000 | 2024-04-09 12:53PM EDT | 60.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 36.72% |
| USB240719C00065000 | 2024-03-21 1:16PM EDT | 65.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | - | 7 | 55.13% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240719P00020000 | 2024-02-13 1:50PM EDT | 20.00 | 0.12 | 0.05 | 0.07 | 0.00 | - | - | 100 | 71.09% |
| USB240719P00022500 | 2024-04-15 3:03PM EDT | 22.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 40 | 41 | 54.69% |
| USB240719P00025000 | 2024-04-19 9:56AM EDT | 25.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 30 | 31 | 52.15% |
| USB240719P00027500 | 2024-04-23 11:51AM EDT | 27.50 | 0.09 | 0.06 | 0.11 | 0.00 | - | 1 | 3 | 46.88% |
| USB240719P00030000 | 2024-04-26 12:53PM EDT | 30.00 | 0.13 | 0.12 | 0.15 | -0.03 | -18.75% | 10 | 50 | 40.53% |
| USB240719P00032500 | 2024-04-25 2:24PM EDT | 32.50 | 0.26 | 0.21 | 0.24 | 0.00 | - | 24 | 862 | 35.60% |
| USB240719P00035000 | 2024-04-26 3:50PM EDT | 35.00 | 0.44 | 0.43 | 0.46 | -0.07 | -13.73% | 1 | 1,698 | 32.47% |
| USB240719P00037500 | 2024-04-26 2:43PM EDT | 37.50 | 0.84 | 0.87 | 0.89 | -0.14 | -14.29% | 2 | 1,784 | 29.98% |
| USB240719P00040000 | 2024-04-26 3:21PM EDT | 40.00 | 1.61 | 1.64 | 1.66 | -0.05 | -3.01% | 26 | 1,816 | 28.03% |
| USB240719P00042500 | 2024-04-26 10:02AM EDT | 42.50 | 2.72 | 2.86 | 2.91 | -0.43 | -13.65% | 11 | 900 | 26.91% |
| USB240719P00045000 | 2024-04-23 3:07PM EDT | 45.00 | 4.75 | 4.55 | 5.65 | 0.00 | - | 4 | 105 | 40.87% |
| USB240719P00047500 | 2024-04-10 9:44AM EDT | 47.50 | 5.70 | 6.60 | 8.15 | 0.00 | - | 12 | 103 | 49.90% |
| USB240719P00050000 | 2024-04-01 3:41PM EDT | 50.00 | 6.75 | 6.90 | 10.30 | 0.00 | - | 129 | 242 | 52.44% |
| USB240719P00052500 | 2024-04-19 11:24AM EDT | 52.50 | 12.60 | 9.45 | 11.65 | 0.00 | - | 3 | 56 | 35.60% |
© 2024 Yahoo. All rights reserved.