UK markets closed
NIKKEI 225
27,819.33 -180.63 (-0.65%) HANG SENG
19,610.84 -392.60 (-1.96%) CRUDE OIL
91.55 +1.05 (+1.16%) GOLD FUTURES
1,807.30 -5.00 (-0.28%) DOW
33,309.51 +535.10 (+1.63%) BTC-GBP
19,388.60 +388.92 (+2.05%)
U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB220812C00043000 | 2022-07-29 1:30PM EDT | 43.00 | 4.21 | 4.70 | 5.20 | 0.00 | - | 16 | 16 | 75.78% |
| USB220812C00044000 | 2022-08-08 2:15PM EDT | 44.00 | 2.95 | 3.80 | 4.00 | 0.00 | - | 1 | 56 | 51.56% |
| USB220812C00045000 | 2022-07-28 1:36PM EDT | 45.00 | 1.90 | 2.65 | 3.10 | 0.00 | - | 2 | 27 | 67.38% |
| USB220812C00046000 | 2022-08-10 11:25AM EDT | 46.00 | 1.85 | 1.85 | 2.00 | +0.18 | +10.78% | 2 | 96 | 41.41% |
| USB220812C00047000 | 2022-08-10 11:25AM EDT | 47.00 | 0.90 | 0.90 | 1.05 | +0.40 | +80.00% | 3 | 1,265 | 29.10% |
| USB220812C00047500 | 2022-08-10 2:17PM EDT | 47.50 | 0.55 | 0.50 | 0.65 | +0.28 | +103.70% | 2 | 111 | 25.59% |
| USB220812C00048000 | 2022-08-10 3:57PM EDT | 48.00 | 0.35 | 0.25 | 0.35 | +0.22 | +169.23% | 135 | 504 | 23.73% |
| USB220812C00049000 | 2022-08-10 3:27PM EDT | 49.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 32 | 225 | 21.09% |
| USB220812C00050000 | 2022-08-05 1:15PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 269 | 33.40% |
| USB220812C00051000 | 2022-07-26 2:17PM EDT | 51.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 274 | 44.53% |
| USB220812C00052000 | 2022-07-25 11:50AM EDT | 52.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 55.08% |
| USB220812C00055000 | 2022-07-13 10:36AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 83.20% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB220812P00040000 | 2022-07-29 9:51AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 95.31% |
| USB220812P00041000 | 2022-07-14 9:33AM EDT | 41.00 | 0.73 | 0.00 | 0.10 | 0.00 | - | 2 | 26 | 93.75% |
| USB220812P00042000 | 2022-07-28 3:33PM EDT | 42.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 8 | 13 | 81.25% |
| USB220812P00043000 | 2022-08-08 1:15PM EDT | 43.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 73 | 60.94% |
| USB220812P00044000 | 2022-08-09 3:48PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 79 | 50.00% |
| USB220812P00045000 | 2022-08-10 12:29PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 4 | 46 | 44.14% |
| USB220812P00046000 | 2022-08-10 10:58AM EDT | 46.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 15 | 576 | 31.64% |
| USB220812P00047000 | 2022-08-10 3:29PM EDT | 47.00 | 0.10 | 0.05 | 0.15 | -0.42 | -80.77% | 47 | 1,047 | 26.76% |
| USB220812P00047500 | 2022-08-10 3:21PM EDT | 47.50 | 0.20 | 0.15 | 0.25 | -0.55 | -73.33% | 4 | 36 | 23.63% |
| USB220812P00048000 | 2022-08-10 10:07AM EDT | 48.00 | 0.50 | 0.35 | 0.45 | -0.47 | -48.45% | 5 | 94 | 21.97% |
| USB220812P00049000 | 2022-08-04 10:16AM EDT | 49.00 | 1.60 | 0.90 | 1.45 | 0.00 | - | 2 | 43 | 43.07% |
| USB220812P00050000 | 2022-07-26 10:37AM EDT | 50.00 | 2.10 | 1.85 | 2.45 | 0.00 | - | - | 0 | 59.96% |
| USB220812P00053000 | 2022-06-30 10:08AM EDT | 53.00 | 7.95 | 5.60 | 5.90 | 0.00 | - | - | 0 | 128.71% |
© 2022 Yahoo. All rights reserved.
