Singapore markets open in 13 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,674.16 -2,042.48 (-3.06%) CMC Crypto 200
1,392.18 -31.92 (-2.24%)
U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00032500 | 2024-04-15 3:09PM EDT | 2024-05-17 | 8.90 | 9.20 | 9.35 | 0.00 | - | 69 | 77 | 64.65% |
| USB240621C00032500 | 2024-04-24 10:41AM EDT | 2024-06-21 | 9.34 | 9.45 | 9.65 | +0.29 | +3.20% | 1 | 595 | 52.25% |
| USB240719C00032500 | 2024-03-18 12:09PM EDT | 2024-07-19 | 9.93 | 6.20 | 8.95 | 0.00 | - | - | 1 | 0.00% |
| USB240920C00032500 | 2024-04-04 3:21PM EDT | 2024-09-20 | 11.40 | 8.75 | 11.00 | 0.00 | - | 10 | 34 | 55.96% |
| USB241018C00032500 | 2024-04-19 9:33AM EDT | 2024-10-18 | 8.20 | 8.40 | 10.45 | 0.00 | - | 1 | 8 | 44.12% |
| USB241115C00032500 | 2024-04-17 10:02AM EDT | 2024-11-15 | 8.29 | 9.10 | 10.25 | 0.00 | - | - | 2 | 38.40% |
| USB241220C00032500 | 2024-02-27 10:59AM EDT | 2024-12-20 | 10.10 | 13.25 | 13.55 | 0.00 | - | 5 | 19 | 68.24% |
| USB250117C00032500 | 2024-04-18 3:52PM EDT | 2025-01-17 | 8.70 | 9.35 | 10.55 | 0.00 | - | 351 | 1,368 | 36.96% |
| USB250620C00032500 | 2024-04-12 11:55AM EDT | 2025-06-20 | 11.25 | 8.95 | 12.50 | 0.00 | - | 2 | 5 | 44.84% |
| USB260116C00032500 | 2024-03-21 10:10AM EDT | 2026-01-16 | 13.90 | 9.95 | 11.60 | 0.00 | - | 50 | 97 | 31.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00032500 | 2024-04-23 2:49PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 292 | 47.27% |
| USB240621P00032500 | 2024-04-24 3:13PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 195 | 7,256 | 36.62% |
| USB240719P00032500 | 2024-04-24 3:28PM EDT | 2024-07-19 | 0.22 | 0.21 | 0.23 | -0.04 | -15.38% | 5 | 849 | 36.08% |
| USB240920P00032500 | 2024-04-22 9:34AM EDT | 2024-09-20 | 0.66 | 0.42 | 0.46 | 0.00 | - | 2 | 205 | 33.01% |
| USB241018P00032500 | 2024-04-24 3:34PM EDT | 2024-10-18 | 0.67 | 0.65 | 0.68 | -0.26 | -27.96% | 1 | 94 | 34.28% |
| USB241115P00032500 | 2024-04-15 3:14PM EDT | 2024-11-15 | 1.11 | 0.81 | 0.85 | 0.00 | - | 3 | 373 | 34.40% |
| USB241220P00032500 | 2024-04-17 3:40PM EDT | 2024-12-20 | 0.98 | 0.95 | 0.99 | -0.42 | -30.00% | 15 | 122 | 33.64% |
| USB250117P00032500 | 2024-04-24 11:28AM EDT | 2025-01-17 | 1.25 | 1.16 | 1.22 | -0.49 | -28.16% | 1 | 3,289 | 34.52% |
| USB250620P00032500 | 2024-04-17 2:46PM EDT | 2025-06-20 | 2.23 | 1.70 | 1.77 | 0.00 | - | 10 | 2,029 | 32.28% |
| USB260116P00032500 | 2024-04-24 10:50AM EDT | 2026-01-16 | 2.66 | 2.55 | 2.68 | -0.69 | -20.60% | 5 | 1,373 | 32.29% |
© 2024 Yahoo. All rights reserved.