UK markets open in 2 hours 49 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,406.23 +199.10 (+1.09%) CRUDE OIL
79.25 +0.30 (+0.38%) GOLD FUTURES
2,311.70 +2.10 (+0.09%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,572.74 +1,791.05 (+3.91%)
U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241115C00025000 | 2024-02-05 10:41AM EDT | 25.00 | 15.74 | 17.15 | 18.85 | 0.00 | - | 10 | 10 | 79.66% |
| USB241115C00027500 | 2024-03-18 12:12PM EDT | 27.50 | 14.85 | 11.10 | 14.35 | 0.00 | - | - | 1 | 50.32% |
| USB241115C00030000 | 2024-03-01 2:23PM EDT | 30.00 | 12.10 | 15.35 | 15.70 | 0.00 | - | 2 | 6 | 88.73% |
| USB241115C00032500 | 2024-04-17 10:02AM EDT | 32.50 | 8.29 | 9.25 | 9.45 | 0.00 | - | - | 2 | 35.60% |
| USB241115C00035000 | 2024-04-17 10:13AM EDT | 35.00 | 6.48 | 7.30 | 9.05 | 0.00 | - | 17 | 78 | 50.34% |
| USB241115C00037500 | 2024-04-29 3:00PM EDT | 37.50 | 5.95 | 4.15 | 6.65 | 0.00 | - | 2 | 85 | 41.16% |
| USB241115C00040000 | 2024-05-01 3:04PM EDT | 40.00 | 4.62 | 4.05 | 5.10 | 0.00 | - | 128 | 215 | 38.88% |
| USB241115C00042500 | 2024-05-02 3:04PM EDT | 42.50 | 2.89 | 2.87 | 2.93 | +0.09 | +3.21% | 22 | 1,431 | 29.85% |
| USB241115C00045000 | 2024-05-01 3:24PM EDT | 45.00 | 2.25 | 1.94 | 2.00 | 0.00 | - | 1 | 968 | 29.19% |
| USB241115C00047500 | 2024-05-02 9:30AM EDT | 47.50 | 1.38 | 1.24 | 1.37 | +0.12 | +9.52% | 2 | 3,166 | 29.18% |
| USB241115C00050000 | 2024-05-01 2:39PM EDT | 50.00 | 0.90 | 0.81 | 0.92 | 0.00 | - | 1 | 460 | 29.18% |
| USB241115C00052500 | 2024-04-18 10:20AM EDT | 52.50 | 0.45 | 0.52 | 0.56 | 0.00 | - | 9 | 39 | 28.49% |
| USB241115C00055000 | 2024-04-15 3:28PM EDT | 55.00 | 0.58 | 0.33 | 0.37 | 0.00 | - | 25 | 256 | 28.71% |
| USB241115C00060000 | 2024-04-12 3:45PM EDT | 60.00 | 0.31 | 0.15 | 0.18 | 0.00 | - | 1 | 26 | 29.88% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241115P00020000 | 2024-02-13 12:57PM EDT | 20.00 | 0.27 | 0.16 | 0.19 | 0.00 | - | - | 2 | 55.08% |
| USB241115P00022500 | 2024-03-15 3:59PM EDT | 22.50 | 0.25 | 0.22 | 0.25 | 0.00 | - | 3 | 6 | 50.54% |
| USB241115P00025000 | 2024-02-22 4:52PM EDT | 25.00 | 0.46 | 0.24 | 0.28 | 0.00 | - | 75 | 84 | 43.95% |
| USB241115P00027500 | 2024-05-02 9:46AM EDT | 27.50 | 0.34 | 0.32 | 0.36 | -0.02 | -5.56% | 1 | 3 | 39.11% |
| USB241115P00030000 | 2024-04-22 10:43AM EDT | 30.00 | 0.54 | 0.50 | 0.55 | -0.13 | -19.40% | 1 | 355 | 36.18% |
| USB241115P00032500 | 2024-04-26 1:03PM EDT | 32.50 | 0.87 | 0.78 | 0.92 | 0.00 | - | 5 | 373 | 34.77% |
| USB241115P00035000 | 2024-04-15 3:19PM EDT | 35.00 | 1.66 | 1.28 | 1.37 | 0.00 | - | 30 | 911 | 32.42% |
| USB241115P00037500 | 2024-04-26 12:06PM EDT | 37.50 | 1.99 | 2.01 | 2.07 | 0.00 | - | 1 | 61 | 30.86% |
| USB241115P00040000 | 2024-04-26 1:51PM EDT | 40.00 | 2.89 | 2.97 | 3.05 | 0.00 | - | 9 | 36 | 29.69% |
| USB241115P00042500 | 2024-05-02 2:52PM EDT | 42.50 | 4.25 | 4.15 | 4.25 | -0.05 | -1.16% | 3 | 35 | 28.11% |
| USB241115P00045000 | 2024-04-22 9:52AM EDT | 45.00 | 6.25 | 4.70 | 6.15 | 0.00 | - | 1 | 138 | 30.26% |
| USB241115P00047500 | 2024-04-18 9:40AM EDT | 47.50 | 8.75 | 5.60 | 7.65 | 0.00 | - | 8 | 13 | 26.69% |
| USB241115P00050000 | 2024-04-24 9:54AM EDT | 50.00 | 9.45 | 7.95 | 10.75 | 0.00 | - | 24 | 247 | 37.67% |
| USB241115P00052500 | 2024-04-01 10:09AM EDT | 52.50 | 9.35 | 11.70 | 11.95 | 0.00 | - | 1 | 78 | 26.32% |
| USB241115P00055000 | 2024-04-01 10:50AM EDT | 55.00 | 11.45 | 13.70 | 15.10 | 0.00 | - | - | 1 | 39.06% |
© 2024 Yahoo. All rights reserved.