Singapore markets closed

U.S. Bancorp (USB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.58-0.34 (-0.81%)
At close: 04:00PM EDT
41.90 +0.32 (+0.77%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Strike:32.50
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240419C000325002024-04-05 2:37PM EDT2024-04-1910.659.009.250.00-71198.44%
USB240517C000325002024-04-12 11:35AM EDT2024-05-179.258.2010.500.00-62059.57%
USB240621C000325002024-04-12 11:55AM EDT2024-06-219.658.659.70-1.35-12.27%260253.13%
USB240719C000325002024-03-18 12:09PM EDT2024-07-199.938.559.800.00--147.07%
USB240920C000325002024-04-04 3:21PM EDT2024-09-2011.409.6010.850.00-103452.30%
USB241018C000325002024-03-20 10:30AM EDT2024-10-1810.739.1510.900.00-1748.88%
USB241220C000325002024-02-27 10:59AM EDT2024-12-2010.1013.2513.550.00-51966.94%
USB250117C000325002024-04-09 9:41AM EDT2025-01-1712.5110.6010.800.00-11,01739.09%
USB250620C000325002024-04-12 11:55AM EDT2025-06-2011.2511.1511.40+0.35+3.21%2336.16%
USB260116C000325002024-03-21 10:10AM EDT2026-01-1613.9011.4514.450.00-19747.96%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240419P000325002024-04-10 1:36PM EDT2024-04-190.010.000.010.00-3460575.00%
USB240517P000325002024-03-28 12:18PM EDT2024-05-170.050.060.080.00-2030845.70%
USB240621P000325002024-04-12 3:03PM EDT2024-06-210.220.200.22+0.04+22.22%127,38739.75%
USB240719P000325002024-04-12 3:49PM EDT2024-07-190.370.370.38+0.04+12.12%1614838.67%
USB240920P000325002024-04-03 3:26PM EDT2024-09-200.510.680.710.00-1220536.52%
USB241018P000325002024-04-02 9:51AM EDT2024-10-180.650.910.960.00-507337.50%
USB241115P000325002024-04-12 9:51AM EDT2024-11-151.101.081.120.00-137037.11%
USB241220P000325002024-04-05 10:31AM EDT2024-12-201.041.241.290.00-28736.43%
USB250117P000325002024-04-11 11:32AM EDT2025-01-171.461.461.510.00-4332,52836.94%
USB250620P000325002024-04-08 1:58PM EDT2025-06-201.631.982.160.00-1,0002,01934.94%
USB260116P000325002024-04-01 2:53PM EDT2026-01-162.422.493.050.00-21,37034.24%