Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,924.55 -468.12 (-0.68%) CMC Crypto 200
1,460.73 -23.97 (-1.61%)
U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:40.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240531C00040000 | 2024-05-28 3:42PM EDT | 2024-05-31 | 0.28 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 3.13% |
| USB240607C00040000 | 2024-05-28 3:53PM EDT | 2024-06-07 | 0.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| USB240614C00040000 | 2024-05-24 3:55PM EDT | 2024-06-14 | 1.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| USB240621C00040000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| USB240628C00040000 | 2024-05-28 12:50PM EDT | 2024-06-28 | 1.26 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.78% |
| USB240719C00040000 | 2024-05-28 1:46PM EDT | 2024-07-19 | 1.46 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.39% |
| USB240816C00040000 | 2024-05-28 3:37PM EDT | 2024-08-16 | 1.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| USB240920C00040000 | 2024-05-28 10:42AM EDT | 2024-09-20 | 2.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| USB241018C00040000 | 2024-04-26 9:44AM EDT | 2024-10-18 | 4.10 | 2.97 | 3.05 | 0.00 | - | 173 | 297 | 31.81% |
| USB241115C00040000 | 2024-05-28 9:45AM EDT | 2024-11-15 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| USB241220C00040000 | 2024-05-24 12:08PM EDT | 2024-12-20 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| USB250117C00040000 | 2024-05-28 1:21PM EDT | 2025-01-17 | 3.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| USB250620C00040000 | 2024-05-28 12:18PM EDT | 2025-06-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.20% |
| USB260116C00040000 | 2024-05-28 3:44PM EDT | 2026-01-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240531P00040000 | 2024-05-28 3:48PM EDT | 2024-05-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| USB240607P00040000 | 2024-05-28 2:43PM EDT | 2024-06-07 | 0.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| USB240614P00040000 | 2024-05-28 10:28AM EDT | 2024-06-14 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USB240621P00040000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| USB240628P00040000 | 2024-05-28 3:56PM EDT | 2024-06-28 | 1.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| USB240705P00040000 | 2024-05-28 2:21PM EDT | 2024-07-05 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB240719P00040000 | 2024-05-28 3:51PM EDT | 2024-07-19 | 1.74 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| USB240816P00040000 | 2024-05-28 3:34PM EDT | 2024-08-16 | 2.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| USB240920P00040000 | 2024-05-28 3:32PM EDT | 2024-09-20 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB241018P00040000 | 2024-05-23 10:09AM EDT | 2024-10-18 | 2.54 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| USB241115P00040000 | 2024-05-28 2:37PM EDT | 2024-11-15 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB241220P00040000 | 2024-05-01 10:59AM EDT | 2024-12-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USB250117P00040000 | 2024-05-24 9:55AM EDT | 2025-01-17 | 3.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| USB250620P00040000 | 2024-05-24 2:55PM EDT | 2025-06-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| USB260116P00040000 | 2024-05-13 11:29AM EDT | 2026-01-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.