UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.66 -0.34 (-0.43%) GOLD FUTURES
2,309.50 -1.50 (-0.06%) DOW
38,024.87 +121.58 (+0.32%) Bitcoin GBP
47,216.05 +1,422.77 (+3.11%)
U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240524C00034000 | 2024-04-15 12:56PM EDT | 34.00 | 8.10 | 6.70 | 7.00 | 0.00 | - | - | 8 | 58.98% |
| USB240524C00035000 | 2024-04-15 11:32AM EDT | 35.00 | 7.05 | 5.60 | 5.95 | 0.00 | - | - | 1 | 49.22% |
| USB240524C00036000 | 2024-04-16 1:32PM EDT | 36.00 | 5.35 | 4.40 | 5.00 | 0.00 | - | - | 1 | 44.78% |
| USB240524C00037000 | 2024-05-01 9:59AM EDT | 37.00 | 3.50 | 3.80 | 3.95 | 0.00 | - | 1 | 15 | 35.45% |
| USB240524C00038000 | 2024-04-15 3:21PM EDT | 38.00 | 4.05 | 2.96 | 3.05 | 0.00 | - | 12 | 13 | 32.23% |
| USB240524C00039000 | 2024-05-01 11:01AM EDT | 39.00 | 2.48 | 2.19 | 2.23 | 0.00 | - | 1 | 87 | 29.88% |
| USB240524C00040000 | 2024-04-30 12:44PM EDT | 40.00 | 1.60 | 1.48 | 1.52 | 0.00 | - | 1 | 80 | 28.13% |
| USB240524C00041000 | 2024-05-01 2:56PM EDT | 41.00 | 1.56 | 0.93 | 0.97 | 0.00 | - | 36 | 142 | 27.25% |
| USB240524C00042000 | 2024-05-01 2:51PM EDT | 42.00 | 0.98 | 0.54 | 0.56 | 0.00 | - | 100 | 120 | 26.27% |
| USB240524C00043000 | 2024-05-02 12:08PM EDT | 43.00 | 0.30 | 0.28 | 0.31 | -0.13 | -30.23% | 93 | 313 | 26.17% |
| USB240524C00044000 | 2024-05-01 3:01PM EDT | 44.00 | 0.33 | 0.14 | 0.16 | 0.00 | - | 1 | 239 | 26.17% |
| USB240524C00045000 | 2024-05-01 2:28PM EDT | 45.00 | 0.10 | 0.07 | 0.08 | 0.00 | - | 5 | 107 | 26.37% |
| USB240524C00046000 | 2024-04-16 10:44AM EDT | 46.00 | 0.27 | 0.03 | 0.05 | 0.00 | - | 45 | 46 | 27.93% |
| USB240524C00047000 | 2024-04-26 9:46AM EDT | 47.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 1 | 8 | 29.30% |
| USB240524C00048000 | 2024-04-17 9:47AM EDT | 48.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 40 | 30.86% |
| USB240524C00050000 | 2024-04-17 9:48AM EDT | 50.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 10 | 57.23% |
| USB240524C00052000 | 2024-04-08 1:39PM EDT | 52.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 74.12% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240524P00033000 | 2024-05-01 2:30PM EDT | 33.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 2 | 43.16% |
| USB240524P00034000 | 2024-04-19 10:39AM EDT | 34.00 | 0.10 | 0.03 | 0.06 | 0.00 | - | 2 | 2 | 40.63% |
| USB240524P00035000 | 2024-04-30 9:30AM EDT | 35.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 1 | 6 | 35.16% |
| USB240524P00036000 | 2024-05-01 9:41AM EDT | 36.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 1 | 308 | 32.42% |
| USB240524P00037000 | 2024-04-26 11:02AM EDT | 37.00 | 0.12 | 0.13 | 0.14 | 0.00 | - | 1 | 40 | 29.88% |
| USB240524P00038000 | 2024-05-01 2:48PM EDT | 38.00 | 0.15 | 0.23 | 0.25 | 0.00 | - | 1 | 81 | 28.42% |
| USB240524P00039000 | 2024-05-02 11:37AM EDT | 39.00 | 0.41 | 0.41 | 0.43 | +0.03 | +7.89% | 3 | 356 | 26.86% |
| USB240524P00040000 | 2024-05-02 11:37AM EDT | 40.00 | 0.69 | 0.71 | 0.74 | +0.05 | +7.81% | 1 | 138 | 26.07% |
| USB240524P00041000 | 2024-05-02 10:23AM EDT | 41.00 | 1.02 | 1.16 | 1.19 | +0.04 | +4.08% | 21 | 48 | 25.24% |
| USB240524P00042000 | 2024-05-02 10:17AM EDT | 42.00 | 1.53 | 1.76 | 1.80 | +0.14 | +10.07% | 1 | 51 | 24.66% |
| USB240524P00043000 | 2024-04-08 2:50PM EDT | 43.00 | 1.38 | 2.43 | 2.73 | 0.00 | - | - | 1 | 30.08% |
| USB240524P00044000 | 2024-04-18 10:55AM EDT | 44.00 | 4.33 | 3.25 | 3.60 | 0.00 | - | - | 1 | 32.03% |
| USB240524P00045000 | 2024-04-26 9:49AM EDT | 45.00 | 3.76 | 3.85 | 4.50 | 0.00 | - | 15 | 20 | 33.30% |
© 2024 Yahoo. All rights reserved.