Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
62,704.24 +1,603.87 (+2.62%) CMC Crypto 200
1,289.50 +29.30 (+2.32%)
U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00045000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 8,015 | 12.50% |
| USB240524C00045000 | 2024-05-08 12:02PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 12.50% |
| USB240531C00045000 | 2024-05-09 11:45AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 6.25% |
| USB240607C00045000 | 2024-05-10 2:07PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 262 | 6.25% |
| USB240614C00045000 | 2024-05-09 10:55AM EDT | 2024-06-14 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| USB240621C00045000 | 2024-05-10 3:24PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 8,203 | 6.25% |
| USB240719C00045000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 2,296 | 3.13% |
| USB240920C00045000 | 2024-05-10 2:58PM EDT | 2024-09-20 | 1.37 | 0.00 | 0.00 | 0.00 | - | 10 | 2,569 | 3.13% |
| USB241018C00045000 | 2024-05-10 1:05PM EDT | 2024-10-18 | 1.69 | 0.00 | 0.00 | 0.00 | - | 28 | 748 | 3.13% |
| USB241115C00045000 | 2024-05-08 10:19AM EDT | 2024-11-15 | 1.89 | 0.00 | 0.00 | 0.00 | - | 7 | 1,472 | 3.13% |
| USB241220C00045000 | 2024-05-09 11:25AM EDT | 2024-12-20 | 2.38 | 0.00 | 0.00 | 0.00 | - | 5 | 317 | 3.13% |
| USB250117C00045000 | 2024-05-10 1:35PM EDT | 2025-01-17 | 2.54 | 0.00 | 0.00 | 0.00 | - | 7 | 3,129 | 3.13% |
| USB250620C00045000 | 2024-05-06 12:57PM EDT | 2025-06-20 | 3.72 | 0.00 | 0.00 | 0.00 | - | 10 | 200 | 1.56% |
| USB260116C00045000 | 2024-05-07 1:00PM EDT | 2026-01-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 1.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00045000 | 2024-05-08 3:22PM EDT | 2024-05-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 0.00% |
| USB240524P00045000 | 2024-04-26 9:49AM EDT | 2024-05-24 | 3.76 | 0.00 | 0.00 | 0.00 | - | 15 | 7 | 0.00% |
| USB240607P00045000 | 2024-05-09 10:46AM EDT | 2024-06-07 | 3.30 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| USB240621P00045000 | 2024-04-29 10:38AM EDT | 2024-06-21 | 3.85 | 0.00 | 0.00 | 0.00 | - | 170 | 2,132 | 0.00% |
| USB240719P00045000 | 2024-05-10 2:35PM EDT | 2024-07-19 | 3.97 | 0.00 | 0.00 | 0.00 | - | 4 | 103 | 0.00% |
| USB240920P00045000 | 2024-05-02 1:45PM EDT | 2024-09-20 | 5.31 | 0.00 | 0.00 | 0.00 | - | 2 | 588 | 0.00% |
| USB241018P00045000 | 2024-05-01 9:44AM EDT | 2024-10-18 | 5.70 | 0.00 | 0.00 | 0.00 | - | 9 | 217 | 0.00% |
| USB241115P00045000 | 2024-04-22 9:52AM EDT | 2024-11-15 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| USB241220P00045000 | 2024-04-23 9:57AM EDT | 2024-12-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 405 | 0.00% |
| USB250117P00045000 | 2024-05-10 3:36PM EDT | 2025-01-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 101 | 9,774 | 0.00% |
| USB250620P00045000 | 2024-05-06 1:34PM EDT | 2025-06-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| USB260116P00045000 | 2024-05-10 10:23AM EDT | 2026-01-16 | 7.34 | 0.00 | 0.00 | 0.00 | - | 20 | 334 | 0.00% |
© 2024 Yahoo. All rights reserved.