Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,901.99 -68.21 (-0.16%) CMC Crypto 200
914.81 +18.10 (+2.02%)
U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB250117C00015000 | 2023-10-27 2:47PM EST | 15.00 | 15.90 | 20.50 | 23.50 | 0.00 | - | 13 | 36 | 0.00% |
| USB250117C00017500 | 2023-11-02 12:07PM EST | 17.50 | 16.60 | 21.80 | 22.20 | 0.00 | - | 1 | 363 | 0.00% |
| USB250117C00020000 | 2023-12-06 9:55AM EST | 20.00 | 20.09 | 20.30 | 20.80 | 0.00 | - | 3 | 804 | 44.14% |
| USB250117C00022500 | 2023-12-01 3:38PM EST | 22.50 | 17.20 | 17.90 | 18.80 | 0.00 | - | 4 | 1,304 | 47.31% |
| USB250117C00025000 | 2023-12-06 10:04AM EST | 25.00 | 15.70 | 15.60 | 16.30 | 0.00 | - | 10 | 916 | 40.48% |
| USB250117C00027500 | 2023-11-29 10:24AM EST | 27.50 | 11.40 | 13.50 | 14.10 | 0.00 | - | 2 | 1,116 | 37.87% |
| USB250117C00030000 | 2023-12-04 3:11PM EST | 30.00 | 10.90 | 11.50 | 12.10 | 0.00 | - | 12 | 3,643 | 36.57% |
| USB250117C00032500 | 2023-12-01 2:42PM EST | 32.50 | 9.00 | 9.60 | 10.20 | 0.00 | - | 4 | 903 | 35.05% |
| USB250117C00035000 | 2023-12-08 12:53PM EST | 35.00 | 8.08 | 7.90 | 8.40 | +0.38 | +4.94% | 2 | 1,789 | 33.30% |
| USB250117C00037500 | 2023-12-08 2:40PM EST | 37.50 | 6.75 | 6.50 | 7.00 | +0.23 | +3.53% | 7 | 1,587 | 33.20% |
| USB250117C00040000 | 2023-12-08 2:39PM EST | 40.00 | 5.40 | 5.20 | 5.60 | +0.25 | +4.85% | 9 | 1,975 | 31.98% |
| USB250117C00042500 | 2023-12-08 3:54PM EST | 42.50 | 4.30 | 4.10 | 4.40 | +0.45 | +11.69% | 163 | 1,359 | 30.96% |
| USB250117C00045000 | 2023-12-08 1:41PM EST | 45.00 | 3.25 | 3.20 | 3.40 | +0.27 | +9.06% | 31 | 1,436 | 30.12% |
| USB250117C00047500 | 2023-12-08 3:49PM EST | 47.50 | 2.55 | 2.35 | 2.65 | +0.22 | +9.44% | 31 | 720 | 29.81% |
| USB250117C00050000 | 2023-12-08 3:07PM EST | 50.00 | 1.85 | 1.75 | 1.95 | +0.10 | +5.71% | 38 | 1,789 | 28.89% |
| USB250117C00052500 | 2023-12-06 3:45PM EST | 52.50 | 1.20 | 1.30 | 1.50 | 0.00 | - | 3 | 61 | 28.82% |
| USB250117C00055000 | 2023-12-08 3:33PM EST | 55.00 | 1.05 | 0.90 | 1.20 | +0.15 | +16.67% | 1 | 467 | 29.21% |
| USB250117C00057500 | 2023-12-08 10:44AM EST | 57.50 | 0.80 | 0.70 | 0.90 | +0.10 | +14.29% | 12 | 131 | 28.98% |
| USB250117C00060000 | 2023-12-08 1:23PM EST | 60.00 | 0.60 | 0.50 | 0.65 | +0.03 | +5.26% | 1 | 281 | 28.54% |
| USB250117C00065000 | 2023-12-07 3:18PM EST | 65.00 | 0.31 | 0.25 | 0.45 | 0.00 | - | 1 | 109 | 29.74% |
| USB250117C00070000 | 2023-11-30 11:23AM EST | 70.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 25 | 131 | 30.42% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB250117P00015000 | 2023-12-07 12:46PM EST | 15.00 | 0.32 | 0.15 | 0.45 | 0.00 | - | 15 | 1,314 | 57.23% |
| USB250117P00017500 | 2023-12-04 12:43PM EST | 17.50 | 0.30 | 0.25 | 0.50 | 0.00 | - | 5 | 440 | 51.56% |
| USB250117P00020000 | 2023-12-07 12:46PM EST | 20.00 | 0.57 | 0.45 | 0.60 | 0.00 | - | 10 | 1,806 | 49.66% |
| USB250117P00022500 | 2023-12-08 11:41AM EST | 22.50 | 0.78 | 0.65 | 0.80 | -0.12 | -13.33% | 2 | 1,141 | 46.19% |
| USB250117P00025000 | 2023-12-07 9:30AM EST | 25.00 | 1.05 | 0.90 | 1.05 | 0.00 | - | 1 | 4,554 | 43.02% |
| USB250117P00027500 | 2023-12-08 11:59AM EST | 27.50 | 1.37 | 1.30 | 1.40 | -0.07 | -4.86% | 50 | 3,794 | 40.50% |
| USB250117P00030000 | 2023-12-08 10:32AM EST | 30.00 | 1.80 | 1.65 | 1.95 | -0.15 | -7.69% | 100 | 11,105 | 39.19% |
| USB250117P00032500 | 2023-12-08 11:56AM EST | 32.50 | 2.35 | 2.30 | 2.50 | -0.15 | -6.00% | 48 | 1,711 | 36.89% |
| USB250117P00035000 | 2023-12-08 3:59PM EST | 35.00 | 3.04 | 3.00 | 3.10 | -0.29 | -8.71% | 55 | 1,403 | 34.23% |
| USB250117P00037500 | 2023-12-08 3:27PM EST | 37.50 | 3.90 | 3.70 | 4.00 | -0.30 | -7.14% | 149 | 449 | 32.79% |
| USB250117P00040000 | 2023-12-08 3:45PM EST | 40.00 | 5.00 | 4.80 | 5.10 | -0.20 | -3.85% | 204 | 752 | 31.59% |
| USB250117P00042500 | 2023-12-08 3:37PM EST | 42.50 | 6.20 | 6.00 | 6.30 | -5.60 | -47.46% | 4 | 0 | 29.99% |
| USB250117P00045000 | 2023-12-08 9:35AM EST | 45.00 | 7.88 | 7.40 | 7.90 | -1.72 | -17.92% | 1 | 9,363 | 29.72% |
| USB250117P00047500 | 2023-12-05 1:06PM EST | 47.50 | 10.08 | 9.10 | 9.70 | 0.00 | - | 5 | 626 | 29.71% |
| USB250117P00050000 | 2023-12-08 1:06PM EST | 50.00 | 11.00 | 10.90 | 11.50 | -0.90 | -7.56% | 2 | 570 | 28.80% |
| USB250117P00052500 | 2023-11-30 2:09PM EST | 52.50 | 14.76 | 12.90 | 13.50 | 0.00 | - | 2 | 1 | 28.33% |
| USB250117P00055000 | 2023-08-30 10:17AM EST | 55.00 | 19.03 | 21.80 | 22.10 | 0.00 | - | 3 | 3 | 68.99% |
| USB250117P00057500 | 2023-03-21 1:20PM EST | 57.50 | 21.00 | 22.10 | 23.00 | 0.00 | - | - | 0 | 60.73% |
| USB250117P00060000 | 2023-08-30 10:17AM EST | 60.00 | 23.87 | 26.60 | 27.30 | 0.00 | - | 3 | 0 | 74.90% |
| USB250117P00065000 | 2023-08-22 1:35PM EST | 65.00 | 29.33 | 31.50 | 32.40 | 0.00 | - | 1 | 2 | 80.05% |
| USB250117P00070000 | 2023-10-18 8:36AM EST | 70.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.