Singapore markets open in 8 hours 40 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,021.97 -49.66 (-0.98%) Dow
37,943.69 -517.23 (-1.34%) Nasdaq
15,493.09 -219.66 (-1.40%) Bitcoin USD
63,985.30 -652.92 (-1.01%) CMC Crypto 200
1,389.13 +6.56 (+0.47%)
U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Strike:42.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240426C00042500 | 2024-04-25 9:31AM EDT | 2024-04-26 | 0.10 | 0.01 | 0.02 | +0.01 | +11.11% | 1 | 64 | 31.64% |
| USB240503C00042500 | 2024-04-25 10:52AM EDT | 2024-05-03 | 0.15 | 0.16 | 0.19 | -0.19 | -55.88% | 81 | 256 | 27.93% |
| USB240517C00042500 | 2024-04-25 10:44AM EDT | 2024-05-17 | 0.44 | 0.49 | 0.51 | -0.31 | -41.33% | 42 | 2,588 | 27.25% |
| USB240621C00042500 | 2024-04-25 9:51AM EDT | 2024-06-21 | 1.13 | 1.17 | 1.19 | -0.30 | -20.98% | 8 | 4,481 | 28.47% |
| USB240719C00042500 | 2024-04-25 10:14AM EDT | 2024-07-19 | 1.39 | 1.56 | 1.58 | -0.49 | -26.06% | 2 | 1,170 | 28.44% |
| USB240920C00042500 | 2024-04-25 11:56AM EDT | 2024-09-20 | 2.41 | 2.41 | 2.44 | -0.26 | -9.74% | 541 | 786 | 29.97% |
| USB241018C00042500 | 2024-04-19 9:31AM EDT | 2024-10-18 | 2.20 | 2.71 | 2.75 | 0.00 | - | 1 | 143 | 30.24% |
| USB241115C00042500 | 2024-04-24 10:33AM EDT | 2024-11-15 | 3.35 | 3.05 | 3.10 | 0.00 | - | 3 | 1,432 | 30.96% |
| USB241220C00042500 | 2024-04-22 10:38AM EDT | 2024-12-20 | 3.35 | 3.35 | 3.40 | 0.00 | - | 3 | 397 | 30.88% |
| USB250117C00042500 | 2024-04-24 11:29AM EDT | 2025-01-17 | 3.50 | 3.55 | 3.65 | -0.30 | -7.89% | 1 | 1,857 | 31.02% |
| USB250620C00042500 | 2024-04-23 9:30AM EDT | 2025-06-20 | 4.90 | 4.45 | 4.70 | 0.00 | - | 1 | 122 | 30.70% |
| USB260116C00042500 | 2024-04-24 9:46AM EDT | 2026-01-16 | 5.55 | 5.60 | 5.65 | 0.00 | - | 122 | 237 | 29.52% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240426P00042500 | 2024-04-23 9:39AM EDT | 2024-04-26 | 1.45 | 1.52 | 1.59 | 0.00 | - | 25 | 58 | 0.00% |
| USB240517P00042500 | 2024-04-24 2:42PM EDT | 2024-05-17 | 1.54 | 1.89 | 1.95 | 0.00 | - | 13 | 2,132 | 22.32% |
| USB240621P00042500 | 2024-04-25 11:21AM EDT | 2024-06-21 | 2.50 | 2.40 | 2.44 | +0.49 | +24.38% | 3 | 4,859 | 22.63% |
| USB240719P00042500 | 2024-04-25 11:21AM EDT | 2024-07-19 | 3.15 | 3.05 | 3.10 | +0.49 | +18.42% | 16 | 900 | 27.30% |
| USB240920P00042500 | 2024-04-25 10:25AM EDT | 2024-09-20 | 3.80 | 3.55 | 3.65 | +0.30 | +8.57% | 1 | 1,417 | 26.12% |
| USB241018P00042500 | 2024-04-16 12:48PM EDT | 2024-10-18 | 4.40 | 4.05 | 4.10 | 0.00 | - | 1 | 219 | 27.95% |
| USB241115P00042500 | 2024-03-28 9:32AM EDT | 2024-11-15 | 3.10 | 4.30 | 4.35 | 0.00 | - | 1 | 35 | 28.03% |
| USB241220P00042500 | 2024-04-15 2:49PM EDT | 2024-12-20 | 4.70 | 4.50 | 4.55 | 0.00 | - | 5 | 275 | 27.42% |
| USB250117P00042500 | 2024-04-17 1:18PM EDT | 2025-01-17 | 5.80 | 4.80 | 4.90 | 0.00 | - | 5 | 2,785 | 28.47% |
| USB250620P00042500 | 2024-04-18 12:12PM EDT | 2025-06-20 | 6.15 | 5.50 | 5.65 | 0.00 | - | 7 | 20 | 26.97% |
| USB260116P00042500 | 2024-04-24 11:12AM EDT | 2026-01-16 | 6.43 | 6.55 | 6.70 | 0.00 | - | 280 | 260 | 26.94% |
© 2024 Yahoo. All rights reserved.