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
64,004.85 +914.38 (+1.45%) CMC Crypto 200
1,346.09 -50.44 (-3.60%)
U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240920C00027500 | 2024-03-15 3:12PM EDT | 27.50 | 15.08 | 13.75 | 16.15 | 0.00 | - | 1 | 2 | 67.77% |
| USB240920C00030000 | 2024-04-11 10:01AM EDT | 30.00 | 11.75 | 10.45 | 12.70 | 0.00 | - | 1 | 17 | 61.28% |
| USB240920C00032500 | 2024-04-04 3:21PM EDT | 32.50 | 11.40 | 9.25 | 9.45 | 0.00 | - | 10 | 34 | 39.21% |
| USB240920C00035000 | 2024-04-22 11:13AM EDT | 35.00 | 7.10 | 6.00 | 7.35 | 0.00 | - | 15 | 232 | 36.21% |
| USB240920C00037500 | 2024-04-25 9:39AM EDT | 37.50 | 5.40 | 3.30 | 5.45 | 0.00 | - | 2 | 186 | 33.67% |
| USB240920C00040000 | 2024-04-22 1:58PM EDT | 40.00 | 3.90 | 3.65 | 3.75 | 0.00 | - | 21 | 399 | 30.91% |
| USB240920C00042500 | 2024-04-26 11:13AM EDT | 42.50 | 2.44 | 2.39 | 2.42 | -0.03 | -1.21% | 15 | 1,232 | 29.05% |
| USB240920C00045000 | 2024-04-26 1:41PM EDT | 45.00 | 1.54 | 1.45 | 1.50 | +0.06 | +4.05% | 17 | 2,533 | 28.17% |
| USB240920C00047500 | 2024-04-25 9:31AM EDT | 47.50 | 0.92 | 0.81 | 0.89 | -0.13 | -12.38% | 1 | 1,081 | 27.69% |
| USB240920C00050000 | 2024-04-26 12:46PM EDT | 50.00 | 0.52 | 0.44 | 0.51 | +0.07 | +15.56% | 11 | 1,986 | 27.42% |
| USB240920C00052500 | 2024-04-25 3:35PM EDT | 52.50 | 0.29 | 0.27 | 0.30 | 0.00 | - | 1 | 2,547 | 27.69% |
| USB240920C00055000 | 2024-04-18 11:31AM EDT | 55.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 9 | 58 | 28.13% |
| USB240920C00060000 | 2024-04-05 12:47PM EDT | 60.00 | 0.22 | 0.06 | 0.09 | 0.00 | - | 397 | 419 | 30.47% |
| USB240920C00065000 | 2024-03-21 1:18PM EDT | 65.00 | 0.15 | 0.04 | 0.07 | 0.00 | - | 5 | 15 | 34.28% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240920P00020000 | 2024-03-27 1:37PM EDT | 20.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1 | 1 | 52.54% |
| USB240920P00022500 | 2024-04-03 10:53AM EDT | 22.50 | 0.10 | 0.07 | 0.09 | 0.00 | - | 1 | 7 | 48.83% |
| USB240920P00025000 | 2024-01-29 10:39AM EDT | 25.00 | 0.26 | 0.24 | 0.34 | 0.00 | - | 2 | 4 | 51.76% |
| USB240920P00027500 | 2024-04-22 1:30PM EDT | 27.50 | 0.20 | 0.16 | 0.19 | 0.00 | - | 20 | 51 | 39.55% |
| USB240920P00030000 | 2024-04-25 10:49AM EDT | 30.00 | 0.33 | 0.26 | 0.29 | 0.00 | - | 1 | 124 | 35.65% |
| USB240920P00032500 | 2024-04-25 11:44AM EDT | 32.50 | 0.54 | 0.45 | 0.49 | 0.00 | - | 10 | 215 | 32.91% |
| USB240920P00035000 | 2024-04-22 10:15AM EDT | 35.00 | 1.02 | 0.79 | 0.83 | 0.00 | - | 11 | 1,168 | 30.59% |
| USB240920P00037500 | 2024-04-25 10:25AM EDT | 37.50 | 1.58 | 1.35 | 1.39 | 0.00 | - | 4 | 2,103 | 28.71% |
| USB240920P00040000 | 2024-04-26 3:37PM EDT | 40.00 | 2.19 | 2.20 | 2.24 | -0.09 | -3.95% | 38 | 2,085 | 27.05% |
| USB240920P00042500 | 2024-04-25 2:45PM EDT | 42.50 | 3.45 | 3.40 | 3.50 | -0.15 | -4.17% | 2 | 1,417 | 26.16% |
| USB240920P00045000 | 2024-04-23 2:43PM EDT | 45.00 | 5.10 | 4.95 | 5.10 | 0.00 | - | 1 | 588 | 25.22% |
| USB240920P00047500 | 2024-04-26 9:50AM EDT | 47.50 | 6.80 | 6.85 | 8.00 | -0.40 | -5.56% | 1 | 172 | 36.23% |
| USB240920P00050000 | 2024-04-12 11:04AM EDT | 50.00 | 8.90 | 8.05 | 9.25 | 0.00 | - | 1 | 176 | 25.00% |
| USB240920P00052500 | 2024-04-01 11:19AM EDT | 52.50 | 9.00 | 10.35 | 12.70 | 0.00 | - | 2 | 64 | 43.73% |
© 2024 Yahoo. All rights reserved.