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
43,811.10 -143.31 (-0.33%) CMC Crypto 200
914.81 +18.10 (+2.02%)
U.S. Bancorp (USB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB260116C00017500 | 2023-11-24 10:41AM EST | 17.50 | 20.05 | 22.40 | 25.40 | 0.00 | - | 8 | 41 | 65.63% |
| USB260116C00020000 | 2023-12-08 10:48AM EST | 20.00 | 20.50 | 20.30 | 20.90 | +2.24 | +12.27% | 30 | 330 | 33.84% |
| USB260116C00022500 | 2023-12-01 11:30AM EST | 22.50 | 16.53 | 17.80 | 18.80 | 0.00 | - | 1 | 124 | 34.33% |
| USB260116C00025000 | 2023-12-08 10:48AM EST | 25.00 | 16.00 | 15.60 | 16.80 | +2.70 | +20.30% | 30 | 11 | 34.17% |
| USB260116C00027500 | 2023-12-05 10:51AM EST | 27.50 | 13.00 | 13.60 | 14.60 | 0.00 | - | 1 | 33 | 31.46% |
| USB260116C00030000 | 2023-12-06 3:40PM EST | 30.00 | 11.50 | 11.70 | 12.90 | 0.00 | - | 1 | 186 | 31.74% |
| USB260116C00032500 | 2023-11-21 2:21PM EST | 32.50 | 8.32 | 10.00 | 11.20 | 0.00 | - | 1 | 112 | 31.03% |
| USB260116C00035000 | 2023-12-06 10:04AM EST | 35.00 | 8.55 | 8.50 | 9.70 | 0.00 | - | 1 | 237 | 30.66% |
| USB260116C00037500 | 2023-12-08 2:40PM EST | 37.50 | 7.60 | 7.10 | 8.30 | +1.10 | +16.92% | 2 | 75 | 30.08% |
| USB260116C00040000 | 2023-12-05 10:33AM EST | 40.00 | 5.77 | 5.90 | 7.00 | 0.00 | - | 8 | 170 | 29.33% |
| USB260116C00042500 | 2023-12-07 9:33AM EST | 42.50 | 4.85 | 4.90 | 5.90 | 0.00 | - | 2 | 22 | 28.88% |
| USB260116C00045000 | 2023-12-04 9:45AM EST | 45.00 | 4.10 | 4.00 | 5.10 | 0.00 | - | 1 | 165 | 29.15% |
| USB260116C00047500 | 2023-12-06 9:54AM EST | 47.50 | 3.54 | 3.30 | 4.30 | 0.00 | - | 76 | 90 | 28.92% |
| USB260116C00050000 | 2023-12-07 3:50PM EST | 50.00 | 2.93 | 2.75 | 3.60 | 0.00 | - | 2 | 257 | 28.66% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB260116P00017500 | 2023-12-01 11:55AM EST | 17.50 | 0.95 | 0.80 | 1.00 | 0.00 | - | 1 | 186 | 48.10% |
| USB260116P00020000 | 2023-12-06 11:29AM EST | 20.00 | 1.20 | 1.05 | 1.20 | 0.00 | - | 3 | 237 | 43.99% |
| USB260116P00022500 | 2023-12-08 10:04AM EST | 22.50 | 1.55 | 1.35 | 1.65 | -0.25 | -13.89% | 1 | 93 | 42.48% |
| USB260116P00025000 | 2023-12-04 10:40AM EST | 25.00 | 2.00 | 1.75 | 2.10 | 0.00 | - | 8 | 39 | 40.33% |
| USB260116P00027500 | 2023-12-04 3:21PM EST | 27.50 | 2.58 | 2.20 | 2.65 | 0.00 | - | 7 | 38 | 38.51% |
| USB260116P00030000 | 2023-12-06 11:46AM EST | 30.00 | 2.95 | 2.75 | 3.30 | -0.23 | -7.23% | 1 | 73 | 36.87% |
| USB260116P00032500 | 2023-11-22 12:48PM EST | 32.50 | 4.53 | 3.50 | 4.10 | 0.00 | - | 3 | 21 | 35.58% |
| USB260116P00035000 | 2023-12-07 3:27PM EST | 35.00 | 4.70 | 4.30 | 4.70 | 0.00 | - | 20 | 348 | 32.83% |
| USB260116P00037500 | 2023-12-07 3:59PM EST | 37.50 | 5.70 | 5.10 | 6.00 | 0.00 | - | 1 | 99 | 33.02% |
| USB260116P00040000 | 2023-12-06 12:32PM EST | 40.00 | 6.80 | 6.20 | 7.20 | 0.00 | - | 11 | 139 | 32.14% |
| USB260116P00042500 | 2023-09-12 2:18PM EST | 42.50 | 9.50 | 11.60 | 13.00 | 0.00 | - | - | 5 | 50.88% |
| USB260116P00045000 | 2023-09-12 2:14PM EST | 45.00 | 11.10 | 13.10 | 14.70 | 0.00 | - | - | 4 | 50.85% |
| USB260116P00050000 | 2023-10-27 9:37AM EST | 50.00 | 19.33 | 13.60 | 14.90 | 0.00 | - | 9 | 0 | 36.28% |
© 2023 Yahoo. All rights reserved.