Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,982.37 +140.40 (+0.23%) CMC Crypto 200
1,261.36 -96.65 (-7.12%)
U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00035000 | 2024-04-15 3:23PM EDT | 2024-05-17 | 6.55 | 6.85 | 7.10 | 0.00 | - | 8 | 12 | 91.60% |
| USB240524C00035000 | 2024-04-15 11:32AM EDT | 2024-05-24 | 7.05 | 6.70 | 7.15 | 0.00 | - | - | 1 | 55.86% |
| USB240607C00035000 | 2024-05-06 12:09PM EDT | 2024-06-07 | 7.00 | 6.70 | 7.30 | 0.00 | - | - | 1 | 60.79% |
| USB240621C00035000 | 2024-05-10 11:09AM EDT | 2024-06-21 | 7.08 | 6.00 | 9.10 | +0.25 | +3.66% | 4 | 1,945 | 57.42% |
| USB240719C00035000 | 2024-04-16 2:57PM EDT | 2024-07-19 | 6.94 | 7.05 | 7.50 | 0.00 | - | 5 | 268 | 43.07% |
| USB240920C00035000 | 2024-05-06 10:58AM EDT | 2024-09-20 | 7.60 | 5.80 | 7.65 | 0.00 | - | 1 | 234 | 33.64% |
| USB241018C00035000 | 2024-04-25 9:49AM EDT | 2024-10-18 | 7.15 | 6.20 | 8.65 | 0.00 | - | 35 | 657 | 43.63% |
| USB241115C00035000 | 2024-04-17 10:13AM EDT | 2024-11-15 | 6.48 | 6.45 | 8.05 | 0.00 | - | 17 | 78 | 33.30% |
| USB241220C00035000 | 2024-04-19 12:09PM EDT | 2024-12-20 | 7.20 | 7.25 | 8.30 | 0.00 | - | 5 | 37 | 33.30% |
| USB250117C00035000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 8.50 | 7.30 | 8.55 | 0.00 | - | 8 | 2,105 | 33.86% |
| USB250620C00035000 | 2024-05-09 9:44AM EDT | 2025-06-20 | 8.70 | 8.95 | 9.15 | 0.00 | - | 1 | 16 | 31.14% |
| USB260116C00035000 | 2024-04-17 9:30AM EDT | 2026-01-16 | 9.10 | 9.65 | 9.95 | 0.00 | - | 13 | 226 | 29.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00035000 | 2024-05-09 10:39AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 259 | 121.88% |
| USB240524P00035000 | 2024-05-07 10:59AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 26 | 44.53% |
| USB240531P00035000 | 2024-05-07 11:11AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 5,683 | 38.28% |
| USB240607P00035000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.75 | -0.04 | -44.44% | 8 | 10 | 57.42% |
| USB240621P00035000 | 2024-05-10 1:11PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 11 | 1,678 | 31.84% |
| USB240719P00035000 | 2024-05-06 3:40PM EDT | 2024-07-19 | 0.30 | 0.22 | 0.24 | 0.00 | - | 1 | 1,698 | 31.64% |
| USB240920P00035000 | 2024-05-10 3:45PM EDT | 2024-09-20 | 0.53 | 0.50 | 0.55 | -0.05 | -8.62% | 1 | 1,176 | 29.40% |
| USB241018P00035000 | 2024-05-09 2:22PM EDT | 2024-10-18 | 0.84 | 0.78 | 0.83 | 0.00 | - | 25 | 251 | 31.01% |
| USB241115P00035000 | 2024-05-09 3:43PM EDT | 2024-11-15 | 1.09 | 0.98 | 1.02 | 0.00 | - | 1 | 904 | 31.08% |
| USB241220P00035000 | 2024-05-10 12:39PM EDT | 2024-12-20 | 1.16 | 1.16 | 1.19 | -0.12 | -9.38% | 10 | 142 | 30.47% |
| USB250117P00035000 | 2024-05-09 11:08AM EDT | 2025-01-17 | 1.48 | 1.39 | 1.45 | 0.00 | - | 13 | 4,099 | 31.41% |
| USB250620P00035000 | 2024-05-06 1:24PM EDT | 2025-06-20 | 2.25 | 2.05 | 2.16 | 0.00 | - | 1 | 1,020 | 30.14% |
| USB260116P00035000 | 2024-05-09 10:41AM EDT | 2026-01-16 | 3.14 | 2.98 | 4.20 | 0.00 | - | 2 | 1,099 | 36.15% |
© 2024 Yahoo. All rights reserved.