Singapore markets closed

U.S. Bancorp (USB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.70+0.70 (+1.59%)
At close: 04:00PM EDT
44.62 -0.08 (-0.18%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Strike:47.50
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240419C000475002024-03-28 2:40PM EDT2024-04-190.390.360.39+0.15+62.50%292,33029.98%
USB240517C000475002024-03-28 3:38PM EDT2024-05-170.970.900.92+0.35+56.45%72,04529.69%
USB240621C000475002024-03-28 2:57PM EDT2024-06-211.561.501.52+0.39+33.33%368,24930.35%
USB240719C000475002024-03-28 3:10PM EDT2024-07-191.941.841.89+0.52+36.62%24432030.24%
USB240920C000475002024-03-28 3:22PM EDT2024-09-202.712.622.71+0.44+19.38%4163231.02%
USB241018C000475002024-03-26 2:18PM EDT2024-10-182.252.832.970.00-48430.79%
USB241115C000475002024-03-22 3:27PM EDT2024-11-152.613.103.300.00-1541431.21%
USB241220C000475002024-03-26 3:11PM EDT2024-12-202.833.453.650.00-714131.40%
USB250117C000475002024-03-28 12:53PM EDT2025-01-173.703.653.85+0.57+18.21%21,28331.12%
USB250620C000475002024-03-25 1:43PM EDT2025-06-204.033.804.950.00-22830.79%
USB260116C000475002024-03-27 10:12AM EDT2026-01-165.084.706.000.00-118929.80%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240419P000475002024-03-26 10:47AM EDT2024-04-194.303.003.100.00-318127.10%
USB240517P000475002024-03-13 10:10AM EDT2024-05-174.653.403.450.00-152124.90%
USB240621P000475002024-03-28 11:07AM EDT2024-06-213.852.864.85-0.85-18.09%220836.82%
USB240719P000475002024-02-23 10:51AM EDT2024-07-197.304.506.350.00-1147.27%
USB240920P000475002024-03-21 9:47AM EDT2024-09-205.154.704.950.00-410626.42%
USB241018P000475002024-03-28 3:41PM EDT2024-10-185.205.155.30-2.45-32.03%90327.22%
USB241115P000475002024-03-13 9:52AM EDT2024-11-156.355.355.550.00-1227.32%
USB241220P000475002024-03-22 9:32AM EDT2024-12-205.805.555.700.00-74426.47%
USB250117P000475002024-03-28 2:08PM EDT2025-01-175.905.856.00-0.25-4.07%3458027.08%
USB250620P000475002024-03-28 10:38AM EDT2025-06-206.906.707.80-1.05-13.21%101031.07%
USB260116P000475002024-03-05 10:46AM EDT2026-01-168.957.708.900.00-2014130.25%