Singapore markets closed

U.S. Bancorp (USB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.00+0.96 (+2.23%)
At close: 04:00PM EDT
44.41 +0.41 (+0.93%)
Pre-market: 04:51AM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240328C000450002024-03-27 3:38PM EDT2024-03-280.010.000.000.00-12012.50%
USB240405C000450002024-03-27 3:53PM EDT2024-04-050.240.000.000.00-4503.13%
USB240412C000450002024-03-27 3:59PM EDT2024-04-120.520.000.000.00-603.13%
USB240419C000450002024-03-27 3:54PM EDT2024-04-190.910.000.000.00-7303.13%
USB240426C000450002024-03-27 1:47PM EDT2024-04-260.880.000.000.00-55803.13%
USB240503C000450002024-03-27 10:55AM EDT2024-05-031.010.000.000.00-201.56%
USB240517C000450002024-03-27 3:50PM EDT2024-05-171.550.000.000.00-1,87701.56%
USB240621C000450002024-03-27 3:55PM EDT2024-06-212.190.000.000.00-16701.56%
USB240719C000450002024-03-27 12:31PM EDT2024-07-192.310.000.000.00-38201.56%
USB240920C000450002024-03-27 11:11AM EDT2024-09-203.000.000.000.00-700.78%
USB241018C000450002024-03-27 3:39PM EDT2024-10-183.500.000.000.00-600.78%
USB241115C000450002024-03-22 9:37AM EDT2024-11-153.900.000.000.00-100.78%
USB241220C000450002024-03-21 10:53AM EDT2024-12-204.150.000.000.00-200.78%
USB250117C000450002024-03-27 11:52AM EDT2025-01-174.100.000.000.00-300.78%
USB250620C000450002024-03-25 10:07AM EDT2025-06-205.170.000.000.00-200.78%
USB260116C000450002024-03-26 2:08PM EDT2026-01-165.960.000.000.00-100.39%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240328P000450002024-03-21 9:58AM EDT2024-03-281.190.000.000.00-100.00%
USB240412P000450002024-03-19 9:32AM EDT2024-04-123.250.000.000.00-100.00%
USB240419P000450002024-03-27 9:34AM EDT2024-04-192.120.000.000.00-400.00%
USB240426P000450002024-03-21 9:47AM EDT2024-04-262.000.000.000.00-400.00%
USB240517P000450002024-03-26 3:31PM EDT2024-05-172.800.000.000.00-100.00%
USB240621P000450002024-03-27 3:19PM EDT2024-06-212.960.000.000.00-5400.00%
USB240719P000450002024-03-21 10:01AM EDT2024-07-193.200.000.000.00-100.00%
USB240920P000450002024-03-13 1:01PM EDT2024-09-204.450.000.000.00-100.00%
USB241018P000450002024-01-26 11:23AM EDT2024-10-185.405.956.100.00-1142.18%
USB241115P000450002024-03-05 12:33PM EDT2024-11-155.250.000.000.00-100.00%
USB241220P000450002024-03-22 9:32AM EDT2024-12-204.450.000.000.00-3200.00%
USB250117P000450002024-03-27 10:59AM EDT2025-01-175.180.000.000.00-100.00%
USB250620P000450002024-03-25 10:03AM EDT2025-06-206.050.000.000.00-500.00%
USB260116P000450002024-03-21 3:37PM EDT2026-01-166.840.000.000.00-1500.00%