UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.17 +0.22 (+0.28%) GOLD FUTURES
2,314.40 +4.80 (+0.21%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,263.48 +1,122.71 (+2.43%)
U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510C00037000 | 2024-04-22 2:38PM EDT | 37.00 | 4.41 | 2.85 | 5.60 | 0.00 | - | 1 | 1 | 59.57% |
| USB240510C00038000 | 2024-04-19 9:54AM EDT | 38.00 | 2.30 | 2.16 | 4.75 | 0.00 | - | 3 | 28 | 62.11% |
| USB240510C00039000 | 2024-04-24 3:23PM EDT | 39.00 | 2.83 | 1.55 | 2.14 | 0.00 | - | 2 | 5 | 31.74% |
| USB240510C00040000 | 2024-05-02 11:35AM EDT | 40.00 | 1.16 | 0.56 | 2.04 | -0.73 | -38.62% | 3 | 106 | 59.38% |
| USB240510C00040500 | 2024-05-02 11:33AM EDT | 40.50 | 0.86 | 0.91 | 0.95 | -0.35 | -28.93% | 90 | 38 | 27.05% |
| USB240510C00041000 | 2024-05-02 3:13PM EDT | 41.00 | 0.62 | 0.64 | 0.66 | -0.41 | -39.81% | 53 | 171 | 26.27% |
| USB240510C00041500 | 2024-05-02 11:48AM EDT | 41.50 | 0.36 | 0.40 | 0.44 | -0.31 | -46.27% | 5 | 104 | 25.98% |
| USB240510C00042000 | 2024-05-02 2:54PM EDT | 42.00 | 0.25 | 0.24 | 0.27 | -0.18 | -41.86% | 61 | 198 | 25.49% |
| USB240510C00042500 | 2024-05-02 3:23PM EDT | 42.50 | 0.15 | 0.14 | 0.16 | -0.06 | -28.57% | 16 | 109 | 25.29% |
| USB240510C00043000 | 2024-05-02 11:11AM EDT | 43.00 | 0.10 | 0.07 | 0.09 | -0.01 | -9.09% | 33 | 236 | 25.29% |
| USB240510C00043500 | 2024-05-02 12:16PM EDT | 43.50 | 0.03 | 0.04 | 0.05 | -0.11 | -78.57% | 5 | 94 | 25.39% |
| USB240510C00044000 | 2024-05-01 3:25PM EDT | 44.00 | 0.05 | 0.02 | 0.03 | -0.03 | -37.50% | 1 | 115 | 26.17% |
| USB240510C00044500 | 2024-04-29 3:23PM EDT | 44.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 20 | 187 | 27.74% |
| USB240510C00045000 | 2024-04-29 9:45AM EDT | 45.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 146 | 30.47% |
| USB240510C00046000 | 2024-05-01 11:41AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 23 | 36.72% |
| USB240510C00047000 | 2024-05-02 12:33PM EDT | 47.00 | 0.01 | 0.00 | 1.26 | -0.03 | -75.00% | 2 | 22 | 94.92% |
| USB240510C00048000 | 2024-04-10 10:48AM EDT | 48.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 87.50% |
| USB240510C00049000 | 2024-04-09 2:48PM EDT | 49.00 | 0.25 | 0.00 | 0.73 | 0.00 | - | - | 8 | 94.34% |
| USB240510C00050000 | 2024-04-23 1:09PM EDT | 50.00 | 0.02 | 0.00 | 0.67 | 0.00 | - | 1 | 11 | 99.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510P00031000 | 2024-04-18 9:40AM EDT | 31.00 | 0.02 | 0.00 | 0.68 | 0.00 | - | - | 10 | 135.94% |
| USB240510P00034000 | 2024-04-17 2:07PM EDT | 34.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 50 | 57.81% |
| USB240510P00036000 | 2024-04-10 12:05PM EDT | 36.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | - | 70 | 40.63% |
| USB240510P00037000 | 2024-04-30 3:29PM EDT | 37.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 8 | 25 | 35.94% |
| USB240510P00038000 | 2024-05-01 2:32PM EDT | 38.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 30 | 78 | 30.86% |
| USB240510P00038500 | 2024-05-02 3:41PM EDT | 38.50 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 2 | 11 | 29.88% |
| USB240510P00039000 | 2024-05-02 3:29PM EDT | 39.00 | 0.11 | 0.08 | 0.12 | -0.05 | -31.25% | 18 | 1,595 | 28.32% |
| USB240510P00040000 | 2024-05-02 12:59PM EDT | 40.00 | 0.37 | 0.26 | 0.29 | +0.08 | +27.59% | 45 | 165 | 26.27% |
| USB240510P00040500 | 2024-05-02 3:35PM EDT | 40.50 | 0.46 | 0.42 | 0.44 | +0.06 | +15.00% | 110 | 52 | 25.39% |
| USB240510P00041000 | 2024-05-02 3:12PM EDT | 41.00 | 0.60 | 0.63 | 0.66 | +0.11 | +22.45% | 151 | 325 | 25.10% |
| USB240510P00041500 | 2024-05-02 2:51PM EDT | 41.50 | 0.95 | 0.91 | 0.93 | -0.07 | -6.86% | 75 | 49 | 24.41% |
| USB240510P00042000 | 2024-05-02 1:03PM EDT | 42.00 | 1.26 | 1.20 | 1.74 | -0.03 | -2.33% | 4 | 80 | 44.34% |
| USB240510P00042500 | 2024-04-24 1:07PM EDT | 42.50 | 1.44 | 1.55 | 2.07 | 0.00 | - | - | 1 | 43.85% |
| USB240510P00043000 | 2024-05-01 2:44PM EDT | 43.00 | 1.77 | 1.37 | 2.28 | 0.00 | - | 10 | 12 | 35.55% |
| USB240510P00043500 | 2024-04-22 11:43AM EDT | 43.50 | 2.84 | 1.93 | 2.65 | 0.00 | - | - | 2 | 31.93% |
| USB240510P00044000 | 2024-04-17 10:07AM EDT | 44.00 | 4.30 | 2.29 | 4.40 | 0.00 | - | - | 1 | 98.24% |
© 2024 Yahoo. All rights reserved.