UK markets open in 3 hours 3 minutes
NIKKEI 225
39,034.00 +416.90 (+1.08%) HANG SENG
18,931.03 -264.57 (-1.38%) CRUDE OIL
77.15 -0.42 (-0.54%) GOLD FUTURES
2,372.50 -20.40 (-0.85%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,522.54 -417.06 (-0.76%)
U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240614C00037000 | 2024-05-06 9:30AM EDT | 37.00 | 5.62 | 2.47 | 5.60 | 0.00 | - | - | 1 | 87.21% |
| USB240614C00039000 | 2024-05-22 2:08PM EDT | 39.00 | 2.37 | 1.25 | 2.63 | -0.49 | -17.13% | 30 | 32 | 39.84% |
| USB240614C00041000 | 2024-05-17 11:03AM EDT | 41.00 | 1.46 | 0.89 | 1.84 | 0.00 | - | 1 | 41 | 47.71% |
| USB240614C00042000 | 2024-05-22 12:19PM EDT | 42.00 | 0.54 | 0.31 | 0.49 | -0.01 | -1.82% | 1 | 62 | 23.78% |
| USB240614C00043000 | 2024-05-21 3:51PM EDT | 43.00 | 0.25 | 0.17 | 0.30 | -0.05 | -16.67% | 1 | 361 | 25.34% |
| USB240614C00044000 | 2024-05-22 3:03PM EDT | 44.00 | 0.12 | 0.08 | 1.76 | -0.02 | -14.29% | 3 | 952 | 50.98% |
| USB240614C00045000 | 2024-05-22 9:30AM EDT | 45.00 | 0.05 | 0.02 | 0.97 | -0.01 | -16.67% | 1 | 82 | 59.38% |
| USB240614C00046000 | 2024-05-16 10:18AM EDT | 46.00 | 0.09 | 0.01 | 1.26 | 0.00 | - | 1 | 45 | 55.23% |
| USB240614C00047000 | 2024-05-14 11:36AM EDT | 47.00 | 0.07 | 0.02 | 0.41 | 0.00 | - | - | 1 | 52.44% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240614P00035000 | 2024-05-14 3:39PM EDT | 35.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | - | 1 | 36.72% |
| USB240614P00036000 | 2024-05-06 1:57PM EDT | 36.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 63.18% |
| USB240614P00038000 | 2024-05-21 2:50PM EDT | 38.00 | 0.14 | 0.12 | 1.80 | 0.00 | - | 1 | 28 | 52.15% |
| USB240614P00039000 | 2024-05-21 2:50PM EDT | 39.00 | 0.27 | 0.27 | 0.36 | 0.00 | - | 11 | 21 | 25.20% |
| USB240614P00040000 | 2024-05-16 11:57AM EDT | 40.00 | 0.51 | 0.55 | 0.62 | +0.16 | +45.71% | 1 | 104 | 23.63% |
| USB240614P00041000 | 2024-05-22 3:38PM EDT | 41.00 | 1.01 | 0.97 | 1.26 | +0.18 | +21.69% | 22 | 95 | 27.88% |
| USB240614P00042000 | 2024-05-16 10:03AM EDT | 42.00 | 1.04 | 1.45 | 3.35 | 0.00 | - | 3 | 9 | 64.99% |
| USB240614P00043000 | 2024-05-14 3:25PM EDT | 43.00 | 2.40 | 2.25 | 2.57 | +0.75 | +45.45% | 30 | 43 | 26.66% |
| USB240614P00044000 | 2024-05-17 1:32PM EDT | 44.00 | 2.79 | 2.47 | 5.10 | 0.00 | - | 1 | 1 | 76.27% |
| USB240614P00046000 | 2024-05-14 3:08PM EDT | 46.00 | 3.93 | 3.70 | 5.70 | 0.00 | - | - | 0 | 49.41% |
© 2024 Yahoo. All rights reserved.