UK markets open in 7 hours 31 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.19 +0.24 (+0.30%) GOLD FUTURES
2,312.60 +3.00 (+0.13%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,258.73 +1,092.00 (+2.37%)
U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240503C00033000 | 2024-04-23 9:48AM EDT | 33.00 | 6.95 | 7.55 | 8.50 | 0.00 | - | 2 | 1 | 158.59% |
| USB240503C00035000 | 2024-04-11 1:08PM EDT | 35.00 | 7.05 | 5.65 | 7.80 | 0.00 | - | - | 3 | 248.44% |
| USB240503C00036000 | 2024-04-17 10:38AM EDT | 36.00 | 3.50 | 4.60 | 6.15 | 0.00 | - | - | 3 | 173.44% |
| USB240503C00037000 | 2024-05-01 9:59AM EDT | 37.00 | 3.20 | 3.45 | 5.10 | 0.00 | - | 1 | 11 | 133.98% |
| USB240503C00037500 | 2024-04-15 1:54PM EDT | 37.50 | 4.25 | 1.93 | 3.65 | 0.00 | - | - | 3 | 102.73% |
| USB240503C00038000 | 2024-04-19 9:54AM EDT | 38.00 | 2.15 | 2.66 | 4.10 | 0.00 | - | 3 | 21 | 122.85% |
| USB240503C00038500 | 2024-04-19 2:29PM EDT | 38.50 | 1.95 | 1.70 | 2.78 | 0.00 | - | 5 | 6 | 97.66% |
| USB240503C00039000 | 2024-05-01 11:09AM EDT | 39.00 | 1.99 | 1.68 | 3.20 | 0.00 | - | 3 | 115 | 102.34% |
| USB240503C00039500 | 2024-04-26 10:50AM EDT | 39.50 | 1.85 | 1.30 | 2.48 | 0.00 | - | 2 | 22 | 83.01% |
| USB240503C00040000 | 2024-05-02 10:06AM EDT | 40.00 | 1.21 | 0.86 | 2.00 | +0.22 | +22.22% | 1 | 94 | 71.88% |
| USB240503C00040500 | 2024-05-02 12:39PM EDT | 40.50 | 0.49 | 0.59 | 0.65 | -0.42 | -46.15% | 26 | 258 | 30.66% |
| USB240503C00041000 | 2024-05-02 2:47PM EDT | 41.00 | 0.31 | 0.30 | 0.34 | -0.26 | -45.61% | 91 | 623 | 29.30% |
| USB240503C00041500 | 2024-05-02 2:36PM EDT | 41.50 | 0.11 | 0.11 | 0.16 | -0.44 | -80.00% | 48 | 740 | 30.08% |
| USB240503C00042000 | 2024-05-02 3:56PM EDT | 42.00 | 0.04 | 0.04 | 0.06 | -0.17 | -80.95% | 56 | 990 | 29.88% |
| USB240503C00042500 | 2024-05-02 3:22PM EDT | 42.50 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 16 | 321 | 35.16% |
| USB240503C00043000 | 2024-05-02 3:55PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 28 | 540 | 37.50% |
| USB240503C00043500 | 2024-04-30 11:36AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 174 | 40.63% |
| USB240503C00044000 | 2024-05-01 1:31PM EDT | 44.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 12 | 88 | 73.83% |
| USB240503C00044500 | 2024-04-29 3:23PM EDT | 44.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 42 | 76.95% |
| USB240503C00045000 | 2024-04-30 11:55AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 203 | 53.13% |
| USB240503C00045500 | 2024-04-26 3:26PM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| USB240503C00046000 | 2024-04-26 1:10PM EDT | 46.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 67 | 147.27% |
| USB240503C00047000 | 2024-04-29 1:08PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,073 | 50.00% |
| USB240503C00047500 | 2024-04-16 3:41PM EDT | 47.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 78.13% |
| USB240503C00048000 | 2024-04-19 10:25AM EDT | 48.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 8 | 167.97% |
| USB240503C00049000 | 2024-04-01 9:30AM EDT | 49.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| USB240503C00050000 | 2024-04-09 12:52PM EDT | 50.00 | 0.11 | 0.00 | 0.53 | 0.00 | - | 1 | 14 | 198.05% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240503P00030000 | 2024-04-17 11:04AM EDT | 30.00 | 0.75 | 0.00 | 0.53 | 0.00 | - | - | 6 | 295.31% |
| USB240503P00032000 | 2024-04-12 1:21PM EDT | 32.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 200 | 200 | 246.09% |
| USB240503P00035000 | 2024-04-25 11:04AM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 17 | 98.44% |
| USB240503P00035500 | 2024-04-25 11:19AM EDT | 35.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 84 | 90.63% |
| USB240503P00036000 | 2024-04-19 3:43PM EDT | 36.00 | 0.07 | 0.00 | 0.82 | 0.00 | - | 2 | 5 | 174.22% |
| USB240503P00037000 | 2024-04-26 11:01AM EDT | 37.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 5 | 23 | 176.17% |
| USB240503P00037500 | 2024-04-24 9:30AM EDT | 37.50 | 0.06 | 0.00 | 1.26 | 0.00 | - | 1 | 5 | 162.11% |
| USB240503P00038000 | 2024-05-01 9:55AM EDT | 38.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 182 | 52.34% |
| USB240503P00038500 | 2024-05-02 2:41PM EDT | 38.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 11 | 179 | 46.88% |
| USB240503P00039000 | 2024-05-01 10:44AM EDT | 39.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1 | 243 | 39.06% |
| USB240503P00039500 | 2024-05-02 10:09AM EDT | 39.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1 | 101 | 35.55% |
| USB240503P00040000 | 2024-05-02 2:27PM EDT | 40.00 | 0.06 | 0.06 | 0.08 | +0.02 | +50.00% | 12 | 383 | 32.23% |
| USB240503P00040500 | 2024-05-02 2:09PM EDT | 40.50 | 0.18 | 0.15 | 0.17 | +0.10 | +125.00% | 22 | 267 | 29.69% |
| USB240503P00041000 | 2024-05-02 3:04PM EDT | 41.00 | 0.36 | 0.34 | 0.38 | +0.14 | +63.64% | 82 | 346 | 30.08% |
| USB240503P00041500 | 2024-05-02 2:51PM EDT | 41.50 | 0.85 | 0.54 | 0.82 | +0.39 | +84.78% | 180 | 389 | 41.99% |
| USB240503P00042000 | 2024-05-02 3:37PM EDT | 42.00 | 1.16 | 0.95 | 2.52 | +0.28 | +31.82% | 8 | 1,124 | 93.75% |
| USB240503P00042500 | 2024-05-01 2:52PM EDT | 42.50 | 0.98 | 1.33 | 2.81 | 0.00 | - | 1 | 5 | 92.97% |
| USB240503P00043000 | 2024-05-02 10:11AM EDT | 43.00 | 2.15 | 1.59 | 2.73 | +0.37 | +20.79% | 10 | 35 | 59.77% |
| USB240503P00043500 | 2024-04-16 3:11PM EDT | 43.50 | 2.74 | 1.51 | 4.15 | 0.00 | - | - | 1 | 91.99% |
| USB240503P00044000 | 2024-04-10 1:19PM EDT | 44.00 | 2.55 | 2.50 | 4.15 | 0.00 | - | 1 | 5 | 101.95% |
| USB240503P00045000 | 2024-05-02 10:11AM EDT | 45.00 | 3.99 | 2.81 | 5.30 | +1.08 | +37.11% | 6 | 28 | 67.19% |
| USB240503P00046000 | 2024-04-10 1:20PM EDT | 46.00 | 4.10 | 3.35 | 6.45 | 0.00 | - | 1 | 0 | 261.72% |
| USB240503P00048000 | 2024-05-01 3:50PM EDT | 48.00 | 5.91 | 5.95 | 8.30 | 0.00 | - | 12 | 5 | 132.03% |
© 2024 Yahoo. All rights reserved.