Singapore markets closed

U.S. Bancorp (USB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.12+0.13 (+0.32%)
At close: 04:00PM EDT
41.08 -0.04 (-0.10%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB241220C000300002024-02-27 4:51PM EDT30.0012.3014.3515.800.00-4774.90%
USB241220C000325002024-02-27 10:59AM EDT32.5010.1013.2513.550.00-51972.27%
USB241220C000350002024-04-19 12:09PM EDT35.007.207.809.450.00-53748.55%
USB241220C000375002024-04-23 10:16AM EDT37.506.206.106.250.00-16333.30%
USB241220C000400002024-04-26 3:52PM EDT40.004.683.604.75-1.27-21.34%132532.03%
USB241220C000425002024-04-26 9:52AM EDT42.503.553.303.50+0.20+5.97%639730.98%
USB241220C000450002024-04-24 10:37AM EDT45.002.602.342.450.00-129629.71%
USB241220C000475002024-04-24 10:17AM EDT47.501.771.581.700.00-4620029.10%
USB241220C000500002024-04-26 11:10AM EDT50.001.121.051.15+0.05+4.67%621628.61%
USB241220C000525002024-04-19 12:09PM EDT52.500.680.680.780.00-512628.47%
USB241220C000550002024-04-23 11:58AM EDT55.000.540.440.530.00-36728.47%
USB241220C000600002024-03-21 3:44PM EDT60.000.630.250.280.00-111229.49%
USB241220C000650002024-04-08 10:01AM EDT65.000.300.090.150.00-12830.37%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB241220P000200002024-04-11 10:42AM EDT20.000.200.110.200.00-61451.76%
USB241220P000225002024-04-25 2:46PM EDT22.500.230.190.230.00-12645.51%
USB241220P000250002024-04-22 9:42AM EDT25.000.370.250.350.00-711842.38%
USB241220P000275002024-04-17 9:45AM EDT27.500.580.380.460.00-11238.18%
USB241220P000300002024-04-24 10:26AM EDT30.000.650.610.68-0.01-1.52%23935.47%
USB241220P000325002024-04-26 12:16PM EDT32.500.990.981.02+0.01+1.02%912233.28%
USB241220P000350002024-04-25 10:34AM EDT35.001.671.441.600.00-113532.24%
USB241220P000375002024-04-26 3:14PM EDT37.502.162.152.31-0.40-15.62%2045230.59%
USB241220P000400002024-04-23 1:50PM EDT40.003.193.103.200.00-1020928.71%
USB241220P000425002024-04-15 2:49PM EDT42.504.704.304.450.00-527527.75%
USB241220P000450002024-04-23 9:57AM EDT45.005.855.755.900.00-540526.34%
USB241220P000475002024-04-23 9:52AM EDT47.507.657.509.150.00-17937.92%
USB241220P000500002024-04-23 10:00AM EDT50.009.608.509.950.00-27227.86%
USB241220P000525002024-03-12 9:49AM EDT52.5010.5011.4513.150.00-17638.62%