UK markets open in 59 minutes
NIKKEI 225
38,273.63 -561.47 (-1.45%) HANG SENG
18,399.89 -79.48 (-0.43%) CRUDE OIL
77.93 -0.45 (-0.57%) GOLD FUTURES
2,326.90 +2.70 (+0.12%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,130.87 -723.66 (-1.42%)
U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510C00036000 | 2024-05-01 12:29PM EDT | 36.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB240510C00037000 | 2024-04-22 2:38PM EDT | 37.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240510C00038000 | 2024-04-19 9:54AM EDT | 38.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USB240510C00039000 | 2024-04-24 3:23PM EDT | 39.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB240510C00039500 | 2024-05-07 12:44PM EDT | 39.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB240510C00040000 | 2024-05-06 10:48AM EDT | 40.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240510C00040500 | 2024-05-07 3:59PM EDT | 40.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.00% |
| USB240510C00041000 | 2024-05-07 3:57PM EDT | 41.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| USB240510C00041500 | 2024-05-07 3:59PM EDT | 41.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| USB240510C00042000 | 2024-05-07 3:59PM EDT | 42.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 3.13% |
| USB240510C00042500 | 2024-05-07 3:36PM EDT | 42.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| USB240510C00043000 | 2024-05-07 3:37PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| USB240510C00043500 | 2024-05-07 9:31AM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USB240510C00044000 | 2024-05-07 9:49AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USB240510C00044500 | 2024-05-06 12:18PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USB240510C00045000 | 2024-05-03 1:21PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| USB240510C00046000 | 2024-05-01 11:41AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USB240510C00047000 | 2024-05-02 12:33PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| USB240510C00048000 | 2024-04-10 10:48AM EDT | 48.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| USB240510C00049000 | 2024-04-09 2:48PM EDT | 49.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB240510C00050000 | 2024-04-23 1:09PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510P00031000 | 2024-04-18 9:40AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB240510P00034000 | 2024-04-17 2:07PM EDT | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB240510P00035000 | 2024-05-02 12:58PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB240510P00036000 | 2024-04-10 12:05PM EDT | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB240510P00037000 | 2024-05-03 10:09AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| USB240510P00038000 | 2024-05-06 10:08AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| USB240510P00038500 | 2024-05-03 10:00AM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USB240510P00039000 | 2024-05-07 3:13PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| USB240510P00039500 | 2024-05-07 2:59PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| USB240510P00040000 | 2024-05-07 3:18PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| USB240510P00040500 | 2024-05-07 3:25PM EDT | 40.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| USB240510P00041000 | 2024-05-07 2:49PM EDT | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| USB240510P00041500 | 2024-05-07 3:59PM EDT | 41.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,242 | 0 | 0.78% |
| USB240510P00042000 | 2024-05-07 3:48PM EDT | 42.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| USB240510P00042500 | 2024-05-07 10:30AM EDT | 42.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| USB240510P00043000 | 2024-05-07 10:50AM EDT | 43.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240510P00043500 | 2024-05-07 11:07AM EDT | 43.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240510P00044000 | 2024-04-17 10:07AM EDT | 44.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB240510P00045500 | 2024-05-01 2:35PM EDT | 45.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.