Singapore markets closed

U.S. Bancorp (USB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.47+0.12 (+0.28%)
As of 01:05PM EST. Market open.
In the money
Show:ListStraddle
Strike:37.50
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240315C000375002024-02-23 10:22AM EST2024-03-154.324.254.40-0.23-5.05%264,96645.22%
USB240419C000375002024-02-21 9:41AM EST2024-04-194.094.704.850.00-622437.89%
USB240517C000375002024-02-23 10:07AM EST2024-05-174.905.005.10+0.85+20.99%1721835.06%
USB240621C000375002024-02-23 12:11PM EST2024-06-215.505.455.55+0.03+0.55%297835.30%
USB240719C000375002024-02-21 9:46AM EST2024-07-195.005.605.700.00-5535733.50%
USB240920C000375002024-01-31 10:10AM EST2024-09-207.106.156.300.00-20024033.59%
USB241018C000375002024-02-13 9:40AM EST2024-10-185.306.306.450.00-111732.84%
USB241115C000375002024-02-23 11:54AM EST2024-11-156.636.506.70+0.68+11.43%26833.07%
USB241220C000375002024-01-18 10:17AM EST2024-12-206.296.858.000.00-22740.76%
USB250117C000375002024-02-21 10:26AM EST2025-01-176.236.907.000.00-11,55831.90%
USB250620C000375002024-02-05 9:30AM EST2025-06-207.205.757.800.00--131.02%
USB260116C000375002024-02-06 10:00AM EST2026-01-167.608.208.450.00-16529.07%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240223P000375002024-02-20 9:36AM EST2024-02-230.030.000.010.00-24081.25%
USB240301P000375002024-02-23 9:39AM EST2024-03-010.030.020.03-0.02-40.00%1337.50%
USB240315P000375002024-02-23 10:58AM EST2024-03-150.160.150.16-0.04-20.00%917,20032.72%
USB240419P000375002024-02-23 9:51AM EST2024-04-190.750.730.75+0.01+1.35%73,75935.16%
USB240517P000375002024-02-22 10:19AM EST2024-05-170.970.981.010.00-171833.08%
USB240621P000375002024-02-23 11:23AM EST2024-06-211.301.251.28-0.08-5.80%11,49631.42%
USB240719P000375002024-02-21 2:16PM EST2024-07-191.881.591.650.00-76432.54%
USB240920P000375002024-02-12 9:41AM EST2024-09-202.382.032.090.00-1736731.37%
USB241018P000375002024-02-08 10:37AM EST2024-10-183.002.332.390.00-566032.04%
USB241115P000375002024-02-22 12:09PM EST2024-11-152.642.532.590.00-1531.93%
USB241220P000375002024-02-07 12:08PM EST2024-12-203.512.712.780.00-12531.46%
USB250117P000375002024-02-22 11:22AM EST2025-01-173.012.933.000.00-182331.67%
USB250620P000375002024-02-23 9:50AM EST2025-06-203.803.653.80-0.05-1.30%6511530.85%
USB260116P000375002024-02-07 11:14AM EST2026-01-165.454.504.800.00-501,62330.63%