Singapore markets close in 6 hours 33 minutes

U.S. Bancorp (USB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.79+0.75 (+2.02%)
At close: 04:00PM EST
37.72 -0.07 (-0.19%)
After hours: 07:26PM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB231201C000200002023-11-02 11:09AM EST20.0013.7917.5018.100.00--17331.25%
USB231201C000300002023-11-22 11:02AM EST30.007.257.707.900.00-116131.25%
USB231201C000310002023-11-28 1:57PM EST31.005.906.706.900.00-2030115.63%
USB231201C000320002023-11-24 11:15AM EST32.005.775.705.90+0.44+8.26%112198.44%
USB231201C000325002023-11-16 11:37AM EST32.504.605.205.400.00--490.63%
USB231201C000330002023-11-29 12:16PM EST33.004.834.704.90+1.09+29.14%416282.81%
USB231201C000335002023-11-24 11:59AM EST33.503.564.204.400.00-141375.00%
USB231201C000340002023-11-28 2:32PM EST34.002.903.703.900.00-917065.63%
USB231201C000345002023-11-27 10:06AM EST34.502.603.203.400.00-23657.81%
USB231201C000350002023-11-29 1:02PM EST35.003.022.752.90+1.31+76.61%1332862.50%
USB231201C000355002023-11-29 10:01AM EST35.502.352.252.40+0.94+66.67%210553.13%
USB231201C000360002023-11-29 3:46PM EST36.001.801.801.90+0.75+71.43%37753350.00%
USB231201C000365002023-11-29 3:50PM EST36.501.351.301.40+0.69+104.55%224647.27%
USB231201C000370002023-11-29 2:35PM EST37.001.080.850.95+0.63+140.00%2038240.63%
USB231201C000375002023-11-29 3:27PM EST37.500.540.500.60+0.29+116.00%8253339.65%
USB231201C000380002023-11-29 3:54PM EST38.000.230.250.30+0.16+228.57%7436735.35%
USB231201C000385002023-11-29 3:54PM EST38.500.070.100.15+0.06+600.00%494036.52%
USB231201C000390002023-11-24 10:51AM EST39.000.050.000.05-0.01-16.67%4232034.38%
USB231201C000395002023-11-21 9:58AM EST39.500.030.000.05-0.02-40.00%11743.75%
USB231201C000400002023-11-21 10:04AM EST40.000.030.000.050.00-15153.13%
USB231201C000410002023-11-15 3:30PM EST41.000.070.000.000.00--125.00%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB231201P000240002023-10-24 10:44AM EST24.000.100.000.050.00--2271.88%
USB231201P000260002023-11-01 2:20PM EST26.000.100.000.050.00-131228.13%
USB231201P000270002023-11-03 2:41PM EST27.000.060.000.050.00-140207.81%
USB231201P000280002023-11-10 11:41AM EST28.000.050.000.050.00-101,518187.50%
USB231201P000285002023-11-13 10:50AM EST28.500.050.000.050.00--30178.13%
USB231201P000290002023-11-09 12:49PM EST29.000.050.000.050.00-4138168.75%
USB231201P000300002023-11-22 3:36PM EST30.000.020.000.050.00-9201150.00%
USB231201P000310002023-11-13 10:46AM EST31.000.180.000.050.00-11,472131.25%
USB231201P000320002023-11-16 2:58PM EST32.000.040.000.050.00-29108112.50%
USB231201P000330002023-11-15 10:54AM EST33.000.100.000.050.00-611494.53%
USB231201P000335002023-11-16 12:46PM EST33.500.070.000.050.00--2285.94%
USB231201P000340002023-11-28 12:06PM EST34.000.030.000.000.00-201,48550.00%
USB231201P000345002023-11-27 9:35AM EST34.500.050.000.050.00-3867.97%
USB231201P000350002023-11-27 12:07PM EST35.000.050.000.050.00-1513958.59%
USB231201P000355002023-11-28 10:54AM EST35.500.050.000.050.00-2015350.00%
USB231201P000360002023-11-29 3:34PM EST36.000.040.000.05-0.06-60.00%1236647.66%
USB231201P000365002023-11-29 3:57PM EST36.500.030.000.05-0.22-88.00%127837.11%
USB231201P000370002023-11-29 3:48PM EST37.000.100.050.15-0.25-71.43%13415139.45%
USB231201P000375002023-11-29 1:53PM EST37.500.160.200.25-0.64-80.00%147333.99%
USB231201P000380002023-11-29 2:49PM EST38.000.350.400.50-0.87-71.31%212134.57%
USB231201P000400002023-11-07 9:31AM EST40.005.002.152.250.00--050.39%
USB231201P000450002023-11-17 12:53PM EST45.007.307.107.300.00-50142.97%