Singapore markets open in 5 hours 25 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,358.01 +11.02 (+0.21%) Dow
38,833.42 +34.43 (+0.09%) Nasdaq
17,182.48 +49.36 (+0.29%) Bitcoin USD
69,708.43 -79.68 (-0.11%) CMC Crypto 200
1,443.24 -3.43 (-0.24%)
U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Strike:47.50
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621C00047500 | 2024-06-10 2:47PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 1 | 8,724 | 50.00% |
| USB240719C00047500 | 2024-06-04 10:10AM EDT | 2024-07-19 | 0.06 | 0.03 | 0.04 | 0.00 | - | 4 | 673 | 30.27% |
| USB240816C00047500 | 2024-06-05 3:04PM EDT | 2024-08-16 | 0.09 | 0.08 | 0.09 | 0.00 | - | 4 | 48 | 26.76% |
| USB240920C00047500 | 2024-06-04 11:00AM EDT | 2024-09-20 | 0.25 | 0.17 | 0.19 | 0.00 | - | 15 | 1,158 | 25.54% |
| USB241018C00047500 | 2024-06-07 9:59AM EDT | 2024-10-18 | 0.35 | 0.29 | 0.32 | 0.00 | - | 1 | 311 | 25.83% |
| USB241115C00047500 | 2024-06-07 1:38PM EDT | 2024-11-15 | 0.54 | 0.44 | 0.48 | 0.00 | - | 10 | 3,192 | 26.34% |
| USB241220C00047500 | 2024-06-05 11:16AM EDT | 2024-12-20 | 0.62 | 0.61 | 0.65 | 0.00 | - | 10 | 641 | 26.29% |
| USB250117C00047500 | 2024-06-10 12:03PM EDT | 2025-01-17 | 0.71 | 0.72 | 0.76 | -0.08 | -10.13% | 40 | 1,528 | 25.93% |
| USB250620C00047500 | 2024-06-10 9:30AM EDT | 2025-06-20 | 1.37 | 1.24 | 1.53 | -0.17 | -11.04% | 1 | 29 | 26.29% |
| USB260116C00047500 | 2024-05-30 12:19PM EDT | 2026-01-16 | 2.55 | 2.09 | 2.45 | 0.00 | - | 1 | 187 | 26.37% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621P00047500 | 2024-04-17 2:47PM EDT | 2024-06-21 | 7.40 | 5.05 | 7.25 | 0.00 | - | 460 | 0 | 0.00% |
| USB240719P00047500 | 2024-05-23 10:14AM EDT | 2024-07-19 | 7.35 | 8.85 | 9.85 | 0.00 | - | 2 | 107 | 63.77% |
| USB240920P00047500 | 2024-04-29 9:49AM EDT | 2024-09-20 | 6.80 | 8.50 | 9.10 | 0.00 | - | 1 | 174 | 35.25% |
| USB241018P00047500 | 2024-05-28 3:15PM EDT | 2024-10-18 | 8.27 | 9.00 | 10.70 | 0.00 | - | 80 | 51 | 52.91% |
| USB241115P00047500 | 2024-05-16 2:50PM EDT | 2024-11-15 | 6.80 | 9.05 | 9.40 | 0.00 | - | 1 | 14 | 32.69% |
| USB241220P00047500 | 2024-05-15 12:06PM EDT | 2024-12-20 | 6.70 | 9.10 | 9.30 | 0.00 | - | 1 | 79 | 28.35% |
| USB250117P00047500 | 2024-05-20 9:47AM EDT | 2025-01-17 | 7.40 | 9.25 | 10.35 | 0.00 | - | 4 | 676 | 37.39% |
| USB250620P00047500 | 2024-06-10 11:52AM EDT | 2025-06-20 | 9.85 | 9.70 | 9.90 | +1.25 | +14.53% | 8 | 52 | 25.37% |
| USB260116P00047500 | 2024-05-29 12:31PM EDT | 2026-01-16 | 10.49 | 10.40 | 10.70 | 0.00 | - | 1 | 69 | 25.04% |
© 2024 Yahoo. All rights reserved.