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
63,145.74 -702.00 (-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:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB250620C00025000 | 2024-03-26 11:08AM EDT | 25.00 | 18.93 | 15.35 | 18.30 | 0.00 | - | 10 | 0 | 56.37% |
| USB250620C00030000 | 2024-04-25 2:50PM EDT | 30.00 | 12.15 | 11.40 | 13.45 | 0.00 | - | 2 | 3 | 42.85% |
| USB250620C00032500 | 2024-04-12 11:55AM EDT | 32.50 | 11.25 | 9.35 | 11.65 | 0.00 | - | 2 | 5 | 41.41% |
| USB250620C00035000 | 2024-04-17 12:37PM EDT | 35.00 | 7.48 | 7.65 | 9.90 | 0.00 | - | 3 | 14 | 39.53% |
| USB250620C00037500 | 2024-04-25 9:50AM EDT | 37.50 | 7.05 | 7.05 | 8.50 | 0.00 | - | 1 | 31 | 39.12% |
| USB250620C00040000 | 2024-04-23 3:45PM EDT | 40.00 | 5.70 | 4.65 | 5.95 | 0.00 | - | 4 | 249 | 31.08% |
| USB250620C00042500 | 2024-04-23 9:30AM EDT | 42.50 | 4.90 | 4.50 | 4.75 | 0.00 | - | 1 | 122 | 30.37% |
| USB250620C00045000 | 2024-04-23 12:14PM EDT | 45.00 | 3.69 | 2.91 | 3.70 | 0.00 | - | 14 | 189 | 29.55% |
| USB250620C00047500 | 2024-04-17 11:33AM EDT | 47.50 | 2.15 | 2.49 | 2.87 | 0.00 | - | 1 | 28 | 29.05% |
| USB250620C00050000 | 2024-04-22 2:52PM EDT | 50.00 | 2.21 | 2.03 | 2.19 | 0.00 | - | 8 | 121 | 28.58% |
| USB250620C00052500 | 2024-04-23 1:46PM EDT | 52.50 | 1.65 | 1.36 | 1.78 | 0.00 | - | 6 | 7 | 29.07% |
| USB250620C00055000 | 2024-04-22 12:23PM EDT | 55.00 | 1.22 | 0.99 | 1.49 | 0.00 | - | 1 | 2 | 29.81% |
| USB250620C00060000 | 2024-04-12 3:29PM EDT | 60.00 | 1.02 | 0.65 | 0.98 | 0.00 | - | 1 | 9 | 30.40% |
| USB250620C00065000 | 2024-03-22 11:07AM EDT | 65.00 | 0.74 | 0.42 | 0.47 | 0.00 | - | 1 | 17 | 28.61% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB250620P00020000 | 2024-04-17 10:01AM EDT | 20.00 | 0.45 | 0.13 | 0.56 | 0.00 | - | 25 | 30 | 48.68% |
| USB250620P00022500 | 2024-04-24 9:40AM EDT | 22.50 | 0.50 | 0.39 | 2.51 | 0.00 | - | 20 | 247 | 55.76% |
| USB250620P00025000 | 2024-03-14 3:49PM EDT | 25.00 | 0.87 | 0.82 | 0.88 | 0.00 | - | 75 | 76 | 40.80% |
| USB250620P00027500 | 2024-04-24 11:09AM EDT | 27.50 | 0.93 | 0.89 | 1.68 | 0.00 | - | 1 | 86 | 43.70% |
| USB250620P00030000 | 2024-04-12 3:07PM EDT | 30.00 | 1.60 | 1.27 | 1.53 | 0.00 | - | 5 | 6 | 35.67% |
| USB250620P00032500 | 2024-04-17 2:46PM EDT | 32.50 | 2.23 | 1.75 | 1.80 | 0.00 | - | 10 | 2,029 | 31.82% |
| USB250620P00035000 | 2024-04-22 12:09PM EDT | 35.00 | 2.38 | 2.25 | 2.50 | -0.23 | -8.81% | 2 | 1,020 | 30.74% |
| USB250620P00037500 | 2024-04-22 12:08PM EDT | 37.50 | 3.49 | 2.97 | 3.30 | 0.00 | - | 5 | 400 | 29.27% |
| USB250620P00040000 | 2024-04-24 10:40AM EDT | 40.00 | 4.15 | 4.20 | 5.30 | 0.00 | - | 5 | 99 | 33.86% |
| USB250620P00042500 | 2024-04-18 12:12PM EDT | 42.50 | 6.15 | 5.35 | 6.20 | 0.00 | - | 7 | 20 | 30.80% |
| USB250620P00045000 | 2024-04-19 10:21AM EDT | 45.00 | 7.65 | 6.75 | 6.95 | 0.00 | - | 5 | 31 | 25.95% |
| USB250620P00047500 | 2024-04-12 2:15PM EDT | 47.50 | 8.60 | 8.35 | 9.60 | 0.00 | - | 6 | 52 | 31.15% |
| USB250620P00050000 | 2024-04-10 9:43AM EDT | 50.00 | 9.55 | 10.15 | 10.40 | 0.00 | - | 8 | 9 | 24.17% |
| USB250620P00055000 | 2024-03-28 10:23AM EDT | 55.00 | 11.85 | 13.35 | 17.00 | 0.00 | - | 1 | 1 | 40.87% |
© 2024 Yahoo. All rights reserved.