Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,121.61 +42.75 (+0.53%) Bitcoin USD
64,371.55 +1,015.99 (+1.60%) CMC Crypto 200
1,377.10 -19.44 (-1.39%)
U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240426C00050000 | 2024-04-02 11:13AM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| USB240503C00050000 | 2024-04-09 12:52PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| USB240510C00050000 | 2024-04-23 1:09PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| USB240517C00050000 | 2024-04-25 10:21AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1,867 | 63.57% |
| USB240524C00050000 | 2024-04-17 9:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 10 | 37.89% |
| USB240621C00050000 | 2024-04-25 1:49PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.08 | 0.00 | - | 2 | 3,261 | 27.74% |
| USB240719C00050000 | 2024-04-25 1:54PM EDT | 2024-07-19 | 0.16 | 0.14 | 0.17 | 0.00 | - | 13 | 933 | 26.47% |
| USB240920C00050000 | 2024-04-25 10:20AM EDT | 2024-09-20 | 0.45 | 0.47 | 0.53 | 0.00 | - | 1 | 1,986 | 27.17% |
| USB241018C00050000 | 2024-04-24 3:35PM EDT | 2024-10-18 | 0.78 | 0.64 | 0.72 | 0.00 | - | 2 | 186 | 27.54% |
| USB241115C00050000 | 2024-04-24 1:25PM EDT | 2024-11-15 | 1.00 | 0.86 | 0.94 | 0.00 | - | 13 | 460 | 28.16% |
| USB241220C00050000 | 2024-04-25 10:41AM EDT | 2024-12-20 | 1.07 | 1.06 | 1.17 | 0.00 | - | 1 | 216 | 28.32% |
| USB250117C00050000 | 2024-04-25 11:26AM EDT | 2025-01-17 | 1.26 | 1.22 | 1.31 | 0.00 | - | 1 | 3,014 | 28.08% |
| USB250620C00050000 | 2024-04-22 2:52PM EDT | 2025-06-20 | 2.21 | 1.95 | 2.41 | 0.00 | - | 8 | 121 | 29.60% |
| USB260116C00050000 | 2024-04-24 9:57AM EDT | 2026-01-16 | 3.20 | 2.89 | 3.15 | 0.00 | - | 1 | 489 | 27.87% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00050000 | 2024-04-17 1:57PM EDT | 2024-05-17 | 10.35 | 8.75 | 9.30 | 0.00 | - | 65 | 0 | 60.06% |
| USB240621P00050000 | 2024-04-17 2:59PM EDT | 2024-06-21 | 10.25 | 8.40 | 9.60 | 0.00 | - | 220 | 0 | 52.00% |
| USB240719P00050000 | 2024-04-01 3:41PM EDT | 2024-07-19 | 6.75 | 8.90 | 10.05 | 0.00 | - | 129 | 242 | 50.10% |
| USB240920P00050000 | 2024-04-12 11:04AM EDT | 2024-09-20 | 8.90 | 9.20 | 9.65 | 0.00 | - | 1 | 176 | 32.96% |
| USB241018P00050000 | 2024-01-19 3:32PM EDT | 2024-10-18 | 9.35 | 9.40 | 11.30 | 0.00 | - | 1 | 2 | 47.44% |
| USB241115P00050000 | 2024-04-24 9:54AM EDT | 2024-11-15 | 9.45 | 9.55 | 9.80 | 0.00 | - | 24 | 247 | 29.74% |
| USB241220P00050000 | 2024-04-23 10:00AM EDT | 2024-12-20 | 9.60 | 9.40 | 9.85 | 0.00 | - | 2 | 72 | 27.97% |
| USB250117P00050000 | 2024-04-08 9:34AM EDT | 2025-01-17 | 8.31 | 9.55 | 10.45 | 0.00 | - | 1 | 607 | 31.71% |
| USB250620P00050000 | 2024-04-10 9:43AM EDT | 2025-06-20 | 9.55 | 10.30 | 10.55 | 0.00 | - | 8 | 9 | 25.93% |
| USB260116P00050000 | 2024-03-28 3:39PM EDT | 2026-01-16 | 9.10 | 10.65 | 11.50 | 0.00 | - | 2 | 12 | 26.09% |
© 2024 Yahoo. All rights reserved.