Singapore markets open in 6 hours 28 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.34 +53.66 (+1.02%) Dow
39,827.44 +269.33 (+0.68%) Nasdaq
16,723.87 +212.69 (+1.29%) Bitcoin USD
65,401.48 +4,203.35 (+6.87%) CMC Crypto 200
1,376.56 +108.61 (+8.57%)
U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00025000 | 2024-04-15 2:18PM EDT | 25.00 | 16.50 | 16.95 | 17.55 | 0.00 | - | - | 1 | 360.94% |
| USB240517C00030000 | 2024-04-11 11:41AM EDT | 30.00 | 11.90 | 10.85 | 13.15 | 0.00 | - | 8 | 9 | 125.00% |
| USB240517C00031000 | 2024-05-07 10:50AM EDT | 31.00 | 10.80 | 10.95 | 11.10 | 0.00 | - | - | 1 | 154.69% |
| USB240517C00032000 | 2024-05-03 10:34AM EDT | 32.00 | 9.55 | 9.95 | 12.10 | 0.00 | - | 1 | 1 | 324.22% |
| USB240517C00032500 | 2024-04-15 3:09PM EDT | 32.50 | 8.90 | 7.65 | 9.60 | 0.00 | - | 69 | 77 | 166.41% |
| USB240517C00033000 | 2024-05-01 10:05AM EDT | 33.00 | 7.95 | 8.95 | 9.10 | 0.00 | - | - | 1 | 126.56% |
| USB240517C00035000 | 2024-04-15 3:23PM EDT | 35.00 | 6.55 | 7.00 | 7.05 | 0.00 | - | 8 | 12 | 99.22% |
| USB240517C00036000 | 2024-05-10 12:40PM EDT | 36.00 | 5.80 | 4.15 | 7.85 | 0.00 | - | 1 | 1 | 62.50% |
| USB240517C00036500 | 2024-04-24 9:32AM EDT | 36.50 | 4.25 | 5.50 | 5.60 | 0.00 | - | - | 1 | 89.06% |
| USB240517C00037500 | 2024-05-07 1:04PM EDT | 37.50 | 4.25 | 3.85 | 4.60 | 0.00 | - | 3 | 247 | 86.33% |
| USB240517C00038500 | 2024-05-03 10:34AM EDT | 38.50 | 3.15 | 3.50 | 5.50 | 0.00 | - | 1 | 1 | 161.52% |
| USB240517C00039000 | 2024-05-14 12:06PM EDT | 39.00 | 3.54 | 3.00 | 4.80 | +0.44 | +14.19% | 2 | 33 | 141.02% |
| USB240517C00039500 | 2024-05-01 1:52PM EDT | 39.50 | 1.88 | 2.51 | 2.70 | 0.00 | - | 1 | 5 | 55.08% |
| USB240517C00040000 | 2024-05-14 3:04PM EDT | 40.00 | 2.54 | 1.84 | 2.10 | +0.32 | +14.41% | 1 | 1,320 | 46.09% |
| USB240517C00040500 | 2024-05-14 11:53AM EDT | 40.50 | 1.75 | 1.53 | 1.63 | 0.00 | - | 19 | 317 | 40.82% |
| USB240517C00041000 | 2024-05-15 1:26PM EDT | 41.00 | 1.17 | 1.01 | 1.09 | +0.06 | +5.41% | 6 | 260 | 27.54% |
| USB240517C00041500 | 2024-05-14 1:16PM EDT | 41.50 | 0.70 | 0.66 | 0.70 | -0.16 | -18.60% | 6 | 843 | 26.76% |
| USB240517C00042000 | 2024-05-15 2:11PM EDT | 42.00 | 0.36 | 0.33 | 0.35 | -0.21 | -36.84% | 371 | 616 | 23.15% |
| USB240517C00042500 | 2024-05-15 2:06PM EDT | 42.50 | 0.15 | 0.14 | 0.15 | -0.18 | -54.55% | 322 | 3,928 | 22.56% |
| USB240517C00043000 | 2024-05-15 1:27PM EDT | 43.00 | 0.07 | 0.04 | 0.06 | -0.12 | -63.16% | 469 | 2,405 | 23.44% |
| USB240517C00043500 | 2024-05-15 1:17PM EDT | 43.50 | 0.03 | 0.01 | 0.02 | -0.10 | -76.92% | 737 | 419 | 23.83% |
| USB240517C00044000 | 2024-05-15 10:38AM EDT | 44.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 21 | 1,268 | 26.56% |
| USB240517C00044500 | 2024-05-15 9:30AM EDT | 44.50 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 1 | 56 | 31.25% |
| USB240517C00045000 | 2024-05-14 10:27AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 8,012 | 36.72% |
| USB240517C00045500 | 2024-05-14 2:06PM EDT | 45.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 6 | 17 | 65.23% |
| USB240517C00046000 | 2024-04-24 3:34PM EDT | 46.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | - | 1 | 71.88% |
| USB240517C00047500 | 2024-05-15 12:32PM EDT | 47.50 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 1 | 2,149 | 68.75% |
| USB240517C00048000 | 2024-05-07 9:30AM EDT | 48.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 67.97% |
| USB240517C00049000 | 2024-04-26 12:23PM EDT | 49.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 147.66% |
| USB240517C00050000 | 2024-05-14 1:31PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,861 | 81.25% |
| USB240517C00052500 | 2024-04-08 10:12AM EDT | 52.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 190.63% |
| USB240517C00055000 | 2024-03-25 9:56AM EDT | 55.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 217.97% |
| USB240517C00060000 | 2024-05-15 10:05AM EDT | 60.00 | 0.03 | 0.00 | 0.25 | -0.01 | -25.00% | 5 | 7 | 214.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00020000 | 2024-04-04 3:32PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 22 | 287.50% |
| USB240517P00022500 | 2024-02-15 3:40PM EDT | 22.50 | 0.07 | 0.01 | 0.75 | 0.00 | - | 2 | 3 | 462.11% |
| USB240517P00025000 | 2024-03-15 3:32PM EDT | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 82 | 231.25% |
| USB240517P00027500 | 2024-04-22 10:57AM EDT | 27.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 2,723 | 226.56% |
| USB240517P00030000 | 2024-04-19 10:07AM EDT | 30.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 2,044 | 251.56% |
| USB240517P00032500 | 2024-04-23 2:49PM EDT | 32.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 292 | 225.00% |
| USB240517P00034500 | 2024-04-24 1:49PM EDT | 34.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 27 | 184.57% |
| USB240517P00035000 | 2024-05-09 10:39AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 259 | 85.94% |
| USB240517P00035500 | 2024-05-09 12:17PM EDT | 35.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 48 | 164.65% |
| USB240517P00036000 | 2024-05-10 1:34PM EDT | 36.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 67 | 112 | 154.69% |
| USB240517P00036500 | 2024-05-14 10:06AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| USB240517P00037000 | 2024-05-14 9:39AM EDT | 37.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 134.96% |
| USB240517P00037500 | 2024-05-15 10:32AM EDT | 37.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | 10 | 2,258 | 92.19% |
| USB240517P00038000 | 2024-05-10 3:47PM EDT | 38.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 13 | 41 | 93.75% |
| USB240517P00038500 | 2024-05-13 12:26PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 34 | 45.31% |
| USB240517P00039000 | 2024-05-15 10:32AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 147 | 39.06% |
| USB240517P00039500 | 2024-05-13 2:12PM EDT | 39.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 8 | 64 | 37.50% |
| USB240517P00040000 | 2024-05-15 12:47PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 10 | 3,305 | 31.25% |
| USB240517P00040500 | 2024-05-15 12:34PM EDT | 40.50 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 15 | 668 | 26.95% |
| USB240517P00041000 | 2024-05-15 9:31AM EDT | 41.00 | 0.04 | 0.04 | 0.06 | -0.14 | -77.78% | 9 | 532 | 23.83% |
| USB240517P00041500 | 2024-05-15 1:48PM EDT | 41.50 | 0.13 | 0.13 | 0.14 | -0.10 | -43.48% | 957 | 632 | 21.88% |
| USB240517P00042000 | 2024-05-15 2:00PM EDT | 42.00 | 0.34 | 0.31 | 0.33 | -0.17 | -33.33% | 670 | 1,780 | 21.68% |
| USB240517P00042500 | 2024-05-15 1:27PM EDT | 42.50 | 0.57 | 0.59 | 1.09 | -0.22 | -27.85% | 646 | 2,075 | 53.32% |
| USB240517P00043000 | 2024-05-15 11:33AM EDT | 43.00 | 0.87 | 0.99 | 1.58 | -0.39 | -30.95% | 37 | 34 | 65.04% |
| USB240517P00043500 | 2024-05-10 2:52PM EDT | 43.50 | 1.77 | 1.46 | 1.53 | 0.00 | - | - | 1 | 25.39% |
| USB240517P00044000 | 2024-05-14 12:26PM EDT | 44.00 | 1.85 | 1.10 | 3.40 | 0.00 | - | 4 | 2 | 59.38% |
| USB240517P00045000 | 2024-05-08 3:22PM EDT | 45.00 | 3.10 | 2.93 | 3.05 | 0.00 | - | 1 | 290 | 48.44% |
| USB240517P00045500 | 2024-05-03 3:50PM EDT | 45.50 | 4.10 | 3.40 | 3.55 | 0.00 | - | 1 | 0 | 54.69% |
| USB240517P00046000 | 2024-05-03 3:50PM EDT | 46.00 | 4.60 | 3.00 | 5.30 | 0.00 | - | 1 | 0 | 78.32% |
| USB240517P00047000 | 2024-05-13 11:30AM EDT | 47.00 | 5.00 | 4.15 | 5.05 | 0.00 | - | 1 | 0 | 71.09% |
| USB240517P00047500 | 2024-05-13 11:30AM EDT | 47.50 | 5.50 | 4.70 | 5.55 | 0.00 | - | 1 | 0 | 76.56% |
| USB240517P00050000 | 2024-05-03 3:50PM EDT | 50.00 | 8.60 | 7.80 | 9.85 | 0.00 | - | 1 | 0 | 207.62% |
| USB240517P00052500 | 2024-04-16 9:50AM EDT | 52.50 | 12.00 | 10.35 | 10.60 | 0.00 | - | - | 0 | 141.02% |
| USB240517P00065000 | 2024-05-03 3:50PM EDT | 65.00 | 23.60 | 22.90 | 24.70 | 0.00 | - | 1 | 0 | 371.29% |
© 2024 Yahoo. All rights reserved.