Singapore markets closed

U.S. Bancorp (USB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.64+0.64 (+1.45%)
As of 12:55PM EDT. Market open.
In the money
Show:ListStraddle
Strike:55.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240419C000550002024-03-22 3:36PM EDT2024-04-190.020.000.030.00-220,08739.06%
USB240517C000550002024-03-25 9:56AM EDT2024-05-170.060.060.070.00-21330.18%
USB240621C000550002024-03-22 1:53PM EDT2024-06-210.170.200.220.00-12,59629.25%
USB240719C000550002024-03-27 9:46AM EDT2024-07-190.270.340.360.00-18228.71%
USB240920C000550002024-03-25 11:20AM EDT2024-09-200.610.750.780.00-57429.00%
USB241018C000550002024-03-22 1:57PM EDT2024-10-180.740.920.960.00-110828.96%
USB241115C000550002024-03-20 2:48PM EDT2024-11-150.791.121.170.00-2124429.22%
USB241220C000550002024-03-26 11:28AM EDT2024-12-201.061.361.400.00-76529.22%
USB250117C000550002024-03-28 10:47AM EDT2025-01-171.501.511.55+0.33+28.21%151,25228.99%
USB250620C000550002024-03-14 9:52AM EDT2025-06-201.862.382.500.00-2129.16%
USB260116C000550002024-01-30 1:24PM EDT2026-01-162.702.312.480.00-24023.99%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240419P000550002023-12-08 12:44PM EDT2024-04-1915.2410.8011.400.00--079.10%
USB240621P000550002023-12-18 12:05PM EDT2024-06-2111.1014.1015.250.00-1089.23%
USB250117P000550002024-01-19 4:29PM EDT2025-01-1713.7013.6014.350.00-1546.01%
USB260116P000550002024-01-31 12:14PM EDT2026-01-1614.300.000.000.00--500.00%