UK markets open in 55 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,453.92 +246.79 (+1.36%) CRUDE OIL
79.18 +0.23 (+0.29%) GOLD FUTURES
2,315.20 +5.60 (+0.24%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,440.41 +1,680.75 (+3.67%)
U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241220C00030000 | 2024-02-27 4:51PM EDT | 30.00 | 12.30 | 14.35 | 15.80 | 0.00 | - | 4 | 7 | 76.98% |
| USB241220C00032500 | 2024-02-27 10:59AM EDT | 32.50 | 10.10 | 13.25 | 13.55 | 0.00 | - | 5 | 19 | 74.15% |
| USB241220C00035000 | 2024-04-19 12:09PM EDT | 35.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USB241220C00037500 | 2024-05-01 1:04PM EDT | 37.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB241220C00040000 | 2024-04-29 11:21AM EDT | 40.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USB241220C00042500 | 2024-04-30 11:23AM EDT | 42.50 | 3.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| USB241220C00045000 | 2024-05-02 1:48PM EDT | 45.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| USB241220C00047500 | 2024-04-30 11:04AM EDT | 47.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| USB241220C00050000 | 2024-05-01 9:31AM EDT | 50.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| USB241220C00052500 | 2024-05-02 3:12PM EDT | 52.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| USB241220C00055000 | 2024-04-23 11:58AM EDT | 55.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| USB241220C00060000 | 2024-03-21 3:44PM EDT | 60.00 | 0.63 | 0.25 | 0.28 | 0.00 | - | 1 | 112 | 30.05% |
| USB241220C00065000 | 2024-04-08 10:01AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241220P00020000 | 2024-04-11 10:42AM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| USB241220P00022500 | 2024-04-25 2:46PM EDT | 22.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USB241220P00025000 | 2024-04-22 9:42AM EDT | 25.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| USB241220P00027500 | 2024-04-17 9:45AM EDT | 27.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USB241220P00030000 | 2024-05-01 9:48AM EDT | 30.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| USB241220P00032500 | 2024-04-26 12:16PM EDT | 32.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| USB241220P00035000 | 2024-04-30 11:08AM EDT | 35.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| USB241220P00037500 | 2024-05-02 9:56AM EDT | 37.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| USB241220P00040000 | 2024-05-01 10:59AM EDT | 40.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| USB241220P00042500 | 2024-04-29 3:01PM EDT | 42.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB241220P00045000 | 2024-04-23 9:57AM EDT | 45.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USB241220P00047500 | 2024-04-23 9:52AM EDT | 47.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB241220P00050000 | 2024-04-23 10:00AM EDT | 50.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB241220P00052500 | 2024-03-12 9:49AM EDT | 52.50 | 10.50 | 11.45 | 13.15 | 0.00 | - | 1 | 76 | 37.99% |
© 2024 Yahoo. All rights reserved.