UK markets open in 2 hours 20 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,413.79 +206.66 (+1.14%) CRUDE OIL
79.21 +0.26 (+0.33%) GOLD FUTURES
2,311.10 +1.50 (+0.06%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,499.36 +1,720.77 (+3.76%)
U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240920C00027500 | 2024-03-15 3:12PM EDT | 27.50 | 15.08 | 13.75 | 16.15 | 0.00 | - | 1 | 2 | 71.44% |
| USB240920C00030000 | 2024-04-11 10:01AM EDT | 30.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240920C00032500 | 2024-04-04 3:21PM EDT | 32.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USB240920C00035000 | 2024-05-01 10:07AM EDT | 35.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240920C00037500 | 2024-04-25 9:39AM EDT | 37.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB240920C00040000 | 2024-04-22 1:58PM EDT | 40.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| USB240920C00042500 | 2024-05-02 2:48PM EDT | 42.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2,026 | 0 | 1.56% |
| USB240920C00045000 | 2024-05-02 2:25PM EDT | 45.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| USB240920C00047500 | 2024-05-02 11:54AM EDT | 47.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| USB240920C00050000 | 2024-05-01 3:54PM EDT | 50.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| USB240920C00052500 | 2024-04-25 3:35PM EDT | 52.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USB240920C00055000 | 2024-04-18 11:31AM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| USB240920C00060000 | 2024-04-05 12:47PM EDT | 60.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 12.50% |
| USB240920C00065000 | 2024-03-21 1:18PM EDT | 65.00 | 0.15 | 0.04 | 0.07 | 0.00 | - | 5 | 15 | 35.16% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240920P00020000 | 2024-04-30 3:43PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USB240920P00022500 | 2024-04-03 10:53AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USB240920P00025000 | 2024-01-29 10:39AM EDT | 25.00 | 0.26 | 0.24 | 0.34 | 0.00 | - | 2 | 4 | 52.34% |
| USB240920P00027500 | 2024-04-22 1:30PM EDT | 27.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| USB240920P00030000 | 2024-04-29 11:53AM EDT | 30.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| USB240920P00032500 | 2024-05-02 3:49PM EDT | 32.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| USB240920P00035000 | 2024-05-02 2:55PM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| USB240920P00037500 | 2024-05-02 3:20PM EDT | 37.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| USB240920P00040000 | 2024-05-02 11:27AM EDT | 40.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| USB240920P00042500 | 2024-05-02 10:56AM EDT | 42.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USB240920P00045000 | 2024-05-02 1:45PM EDT | 45.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB240920P00047500 | 2024-04-29 9:49AM EDT | 47.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240920P00050000 | 2024-04-12 11:04AM EDT | 50.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240920P00052500 | 2024-04-01 11:19AM EDT | 52.50 | 9.00 | 11.50 | 12.50 | 0.00 | - | 2 | 64 | 40.16% |
© 2024 Yahoo. All rights reserved.