Singapore markets open in 1 hour 50 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
63,684.53 +291.37 (+0.46%) CMC Crypto 200
885.54 0.00 (0.00%)
U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240419C00030000 | 2024-04-01 10:56AM EDT | 2024-04-19 | 14.25 | 10.00 | 12.40 | 0.00 | - | 6 | 6 | 196.09% |
| USB240517C00030000 | 2024-04-11 11:41AM EDT | 2024-05-17 | 11.90 | 11.05 | 11.30 | 0.00 | - | 8 | 9 | 67.38% |
| USB240621C00030000 | 2024-04-05 10:31AM EDT | 2024-06-21 | 13.35 | 10.40 | 13.45 | 0.00 | - | 21 | 1,644 | 73.44% |
| USB240719C00030000 | 2024-03-07 11:37AM EDT | 2024-07-19 | 13.74 | 12.35 | 13.60 | 0.00 | - | - | 1 | 83.20% |
| USB240920C00030000 | 2024-04-11 10:01AM EDT | 2024-09-20 | 11.75 | 10.60 | 13.00 | 0.00 | - | 1 | 17 | 64.87% |
| USB241018C00030000 | 2024-03-26 2:41PM EDT | 2024-10-18 | 13.90 | 11.20 | 12.90 | 0.00 | - | 5 | 13 | 58.45% |
| USB241115C00030000 | 2024-03-01 2:23PM EDT | 2024-11-15 | 12.10 | 15.35 | 15.70 | 0.00 | - | 2 | 6 | 84.86% |
| USB241220C00030000 | 2024-02-27 4:51PM EDT | 2024-12-20 | 12.30 | 14.35 | 15.80 | 0.00 | - | 4 | 7 | 74.05% |
| USB250117C00030000 | 2024-04-15 3:55PM EDT | 2025-01-17 | 13.00 | 11.90 | 13.30 | 0.00 | - | 40 | 3,680 | 52.22% |
| USB250620C00030000 | 2024-03-22 10:53AM EDT | 2025-06-20 | 14.70 | 12.30 | 14.65 | 0.00 | - | 1 | 1 | 52.93% |
| USB260116C00030000 | 2024-04-16 1:21PM EDT | 2026-01-16 | 13.00 | 11.90 | 15.50 | -0.60 | -4.41% | 30 | 164 | 48.87% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240419P00030000 | 2024-04-16 11:33AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 112.50% |
| USB240517P00030000 | 2024-04-15 1:57PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | 0.00 | - | 6 | 2,044 | 50.39% |
| USB240621P00030000 | 2024-04-16 2:47PM EDT | 2024-06-21 | 0.12 | 0.09 | 0.12 | 0.00 | - | 299 | 2,831 | 43.07% |
| USB240719P00030000 | 2024-03-21 3:00PM EDT | 2024-07-19 | 0.17 | 0.16 | 0.20 | 0.00 | - | 12 | 15 | 40.23% |
| USB240920P00030000 | 2024-04-16 3:22PM EDT | 2024-09-20 | 0.39 | 0.35 | 0.40 | -0.02 | -4.88% | 6 | 84 | 36.96% |
| USB241018P00030000 | 2024-04-10 1:41PM EDT | 2024-10-18 | 0.66 | 0.53 | 0.58 | +0.13 | +24.53% | 1 | 41 | 37.89% |
| USB241115P00030000 | 2024-04-10 10:09AM EDT | 2024-11-15 | 0.60 | 0.67 | 0.72 | 0.00 | - | 2 | 32 | 37.79% |
| USB241220P00030000 | 2024-04-03 3:56PM EDT | 2024-12-20 | 0.68 | 0.80 | 0.85 | 0.00 | - | 6 | 39 | 37.01% |
| USB250117P00030000 | 2024-04-16 1:37PM EDT | 2025-01-17 | 1.10 | 0.98 | 1.05 | +0.04 | +3.77% | 27 | 11,165 | 37.79% |
| USB250620P00030000 | 2024-04-12 3:07PM EDT | 2025-06-20 | 1.60 | 1.51 | 1.61 | 0.00 | - | 5 | 6 | 35.78% |
| USB260116P00030000 | 2024-03-26 11:53AM EDT | 2026-01-16 | 2.06 | 1.80 | 2.46 | 0.00 | - | 10 | 315 | 35.47% |
© 2024 Yahoo. All rights reserved.