Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,508.26 +1,112.19 (+1.75%) CMC Crypto 200
1,334.09 +21.46 (+1.64%)
U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240419C00027500 | 2024-04-05 11:29AM EDT | 2024-04-19 | 15.65 | 11.80 | 14.40 | 0.00 | - | 22 | 25 | 440.63% |
| USB240621C00027500 | 2024-04-10 10:38AM EDT | 2024-06-21 | 15.80 | 11.70 | 14.10 | 0.00 | - | 1 | 10 | 94.82% |
| USB240920C00027500 | 2024-03-15 3:12PM EDT | 2024-09-20 | 15.08 | 13.75 | 16.15 | 0.00 | - | 1 | 2 | 75.61% |
| USB241018C00027500 | 2024-02-06 12:45PM EDT | 2024-10-18 | 13.15 | 15.25 | 16.45 | 0.00 | - | - | 1 | 82.42% |
| USB241115C00027500 | 2024-03-18 12:12PM EDT | 2024-11-15 | 14.85 | 11.10 | 14.35 | 0.00 | - | - | 1 | 56.13% |
| USB250117C00027500 | 2024-04-19 10:22AM EDT | 2025-01-17 | 13.10 | 12.60 | 14.80 | +0.60 | +4.80% | 2 | 1,141 | 55.03% |
| USB260116C00027500 | 2024-04-10 3:05PM EDT | 2026-01-16 | 15.90 | 14.15 | 15.40 | 0.00 | - | 88 | 120 | 40.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240419P00027500 | 2024-04-16 11:19AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 993 | 306.25% |
| USB240517P00027500 | 2024-04-17 1:14PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,724 | 54.69% |
| USB240621P00027500 | 2024-04-19 2:34PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 5 | 6,061 | 46.88% |
| USB240719P00027500 | 2024-04-09 12:53PM EDT | 2024-07-19 | 0.11 | 0.11 | 0.13 | 0.00 | - | 1 | 2 | 44.73% |
| USB240920P00027500 | 2024-04-17 11:51AM EDT | 2024-09-20 | 0.26 | 0.24 | 0.27 | 0.00 | - | 20 | 53 | 40.19% |
| USB241018P00027500 | 2024-04-18 9:45AM EDT | 2024-10-18 | 0.38 | 0.36 | 0.39 | 0.00 | - | 1 | 4 | 40.43% |
| USB241115P00027500 | 2024-04-02 10:49AM EDT | 2024-11-15 | 0.36 | 0.47 | 0.50 | 0.00 | - | 1 | 3 | 40.23% |
| USB241220P00027500 | 2024-04-17 9:45AM EDT | 2024-12-20 | 0.58 | 0.57 | 0.62 | 0.00 | - | 1 | 12 | 39.62% |
| USB250117P00027500 | 2024-04-19 3:26PM EDT | 2025-01-17 | 0.74 | 0.73 | 0.77 | -0.04 | -5.13% | 50 | 3,758 | 40.09% |
| USB250620P00027500 | 2024-04-01 3:58PM EDT | 2025-06-20 | 0.91 | 1.02 | 1.14 | 0.00 | - | 1 | 85 | 36.57% |
| USB260116P00027500 | 2024-04-18 9:32AM EDT | 2026-01-16 | 1.97 | 1.77 | 1.87 | 0.00 | - | 10 | 166 | 36.24% |
© 2024 Yahoo. All rights reserved.