Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,845.60 -1,807.47 (-2.88%) CMC Crypto 200
1,258.23 -99.78 (-7.35%)
U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510C00040000 | 2024-05-10 3:47PM EDT | 2024-05-10 | 1.88 | 1.80 | 2.73 | +0.29 | +18.24% | 84 | 99 | 128.91% |
| USB240517C00040000 | 2024-05-09 1:20PM EDT | 2024-05-17 | 1.95 | 1.75 | 2.02 | +0.12 | +6.56% | 2 | 1,321 | 31.64% |
| USB240524C00040000 | 2024-04-30 12:44PM EDT | 2024-05-24 | 1.60 | 1.99 | 2.15 | 0.00 | - | 1 | 80 | 28.81% |
| USB240531C00040000 | 2024-05-01 10:13AM EDT | 2024-05-31 | 1.80 | 0.64 | 2.53 | 0.00 | - | 9 | 23 | 35.35% |
| USB240607C00040000 | 2024-05-02 3:48PM EDT | 2024-06-07 | 1.92 | 0.62 | 2.60 | 0.00 | - | - | 6 | 32.52% |
| USB240621C00040000 | 2024-05-10 11:50AM EDT | 2024-06-21 | 2.56 | 2.51 | 2.69 | +0.04 | +1.59% | 4 | 3,844 | 28.52% |
| USB240719C00040000 | 2024-05-10 12:03PM EDT | 2024-07-19 | 2.97 | 2.79 | 4.05 | +0.41 | +16.02% | 3 | 613 | 42.21% |
| USB240920C00040000 | 2024-05-08 1:39PM EDT | 2024-09-20 | 3.59 | 3.75 | 3.90 | 0.00 | - | 5 | 413 | 29.15% |
| USB241018C00040000 | 2024-04-26 9:44AM EDT | 2024-10-18 | 4.10 | 4.05 | 4.15 | 0.00 | - | 173 | 297 | 28.89% |
| USB241115C00040000 | 2024-05-01 3:04PM EDT | 2024-11-15 | 4.62 | 2.46 | 4.50 | 0.00 | - | 128 | 215 | 29.74% |
| USB241220C00040000 | 2024-05-07 11:21AM EDT | 2024-12-20 | 4.93 | 3.85 | 4.85 | 0.00 | - | 1 | 104 | 30.13% |
| USB250117C00040000 | 2024-05-09 1:18PM EDT | 2025-01-17 | 4.90 | 4.90 | 5.05 | 0.00 | - | 1 | 1,995 | 29.93% |
| USB250620C00040000 | 2024-05-08 9:40AM EDT | 2025-06-20 | 5.67 | 4.90 | 7.00 | 0.00 | - | 3 | 285 | 35.17% |
| USB260116C00040000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 6.75 | 6.75 | 7.05 | 0.00 | - | 3 | 304 | 28.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510P00040000 | 2024-05-09 10:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 679 | 45.31% |
| USB240517P00040000 | 2024-05-10 10:43AM EDT | 2024-05-17 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 5 | 3,276 | 24.81% |
| USB240524P00040000 | 2024-05-08 3:56PM EDT | 2024-05-24 | 0.23 | 0.14 | 0.16 | 0.00 | - | 127 | 263 | 22.56% |
| USB240531P00040000 | 2024-05-09 3:46PM EDT | 2024-05-31 | 0.34 | 0.22 | 0.25 | 0.00 | - | 2 | 146 | 22.07% |
| USB240607P00040000 | 2024-05-09 3:21PM EDT | 2024-06-07 | 0.34 | 0.13 | 0.37 | -0.07 | -17.07% | 2 | 24 | 22.71% |
| USB240614P00040000 | 2024-05-08 1:27PM EDT | 2024-06-14 | 0.62 | 0.42 | 1.04 | 0.00 | - | 1 | 83 | 35.45% |
| USB240621P00040000 | 2024-05-10 3:10PM EDT | 2024-06-21 | 0.57 | 0.54 | 0.55 | -0.10 | -14.93% | 14 | 14,709 | 22.61% |
| USB240719P00040000 | 2024-05-10 1:54PM EDT | 2024-07-19 | 1.16 | 1.10 | 1.15 | -0.12 | -9.38% | 47 | 2,326 | 26.91% |
| USB240920P00040000 | 2024-05-10 3:35PM EDT | 2024-09-20 | 1.71 | 1.68 | 1.71 | -0.06 | -3.39% | 34 | 2,171 | 25.59% |
| USB241018P00040000 | 2024-05-09 10:35AM EDT | 2024-10-18 | 2.24 | 2.12 | 2.17 | 0.00 | - | 15 | 726 | 27.67% |
| USB241115P00040000 | 2024-05-07 10:18AM EDT | 2024-11-15 | 2.57 | 2.40 | 2.52 | 0.00 | - | 8 | 31 | 28.63% |
| USB241220P00040000 | 2024-05-01 10:59AM EDT | 2024-12-20 | 3.25 | 2.58 | 2.66 | 0.00 | - | 5 | 225 | 27.43% |
| USB250117P00040000 | 2024-05-07 12:10PM EDT | 2025-01-17 | 3.10 | 2.93 | 2.99 | 0.00 | - | 2 | 2,053 | 28.37% |
| USB250620P00040000 | 2024-05-03 1:51PM EDT | 2025-06-20 | 4.11 | 3.70 | 3.85 | 0.00 | - | 3 | 111 | 27.48% |
| USB260116P00040000 | 2024-05-06 9:35AM EDT | 2026-01-16 | 5.00 | 4.65 | 5.95 | 0.00 | - | 10 | 1,414 | 32.46% |
© 2024 Yahoo. All rights reserved.