UK markets open in 4 hours 56 minutes
NIKKEI 225
28,943.21-347.80(-1.19%)HANG SENG
28,341.75-95.09(-0.33%)CRUDE OIL
71.46-0.69(-0.96%)
U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
58.44-0.07 (-0.12%)
At close: 4:00PM EDT
58.44 0.00 (0.00%)
After hours: 06:24PM EDT
After hours: 06:24PM EDT
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB210618C00020000 | 2021-02-09 2:22PM EDT | 20.00 | 27.74 | 31.45 | 35.75 | 0.00 | - | 2 | 1 | 0.00% |
| USB210618C00027500 | 2021-02-04 1:56PM EDT | 27.50 | 18.60 | 23.00 | 26.80 | 0.00 | - | 1 | 0 | 0.00% |
| USB210618C00030000 | 2021-06-15 11:59AM EDT | 30.00 | 28.00 | 28.20 | 29.05 | 0.00 | - | 2 | 2 | 485.94% |
| USB210618C00032500 | 2021-05-06 11:30AM EDT | 32.50 | 28.40 | 26.75 | 29.95 | 0.00 | - | 1 | 2 | 836.72% |
| USB210618C00035000 | 2021-03-29 3:38PM EDT | 35.00 | 21.00 | 23.25 | 24.25 | 0.00 | - | 625 | 0 | 426.17% |
| USB210618C00037500 | 2021-03-30 11:57AM EDT | 37.50 | 18.47 | 21.60 | 23.50 | 0.00 | - | 2 | 2 | 587.89% |
| USB210618C00040000 | 2021-04-15 11:02AM EDT | 40.00 | 15.19 | 19.70 | 24.40 | 0.00 | - | 2 | 4 | 726.56% |
| USB210618C00042500 | 2021-06-09 9:45AM EDT | 42.50 | 17.24 | 15.75 | 16.05 | 0.00 | - | 11 | 281 | 233.59% |
| USB210618C00045000 | 2021-06-09 9:31AM EDT | 45.00 | 14.73 | 13.35 | 13.65 | 0.00 | - | 2 | 969 | 178.13% |
| USB210618C00047500 | 2021-06-16 2:44PM EDT | 47.50 | 11.40 | 10.45 | 11.20 | +0.18 | +1.60% | 101 | 1,420 | 195.70% |
| USB210618C00050000 | 2021-06-16 3:27PM EDT | 50.00 | 8.76 | 8.35 | 8.70 | +0.26 | +3.06% | 43 | 2,017 | 122.66% |
| USB210618C00052500 | 2021-06-16 3:12PM EDT | 52.50 | 6.07 | 5.90 | 6.00 | +0.07 | +1.17% | 44 | 3,388 | 64.06% |
| USB210618C00053000 | 2021-06-07 11:11AM EDT | 53.00 | 7.35 | 5.25 | 5.80 | 0.00 | - | 1 | 3 | 83.59% |
| USB210618C00054000 | 2021-06-11 3:49PM EDT | 54.00 | 5.05 | 4.35 | 4.80 | 0.00 | - | 2 | 2 | 79.30% |
| USB210618C00055000 | 2021-06-16 3:41PM EDT | 55.00 | 3.77 | 3.40 | 3.65 | +0.35 | +10.23% | 289 | 3,640 | 57.81% |
| USB210618C00055500 | 2021-06-16 2:45PM EDT | 55.50 | 3.28 | 2.95 | 3.25 | -0.32 | -8.89% | 1 | 19 | 60.74% |
| USB210618C00056000 | 2021-05-26 11:15AM EDT | 56.00 | 3.90 | 2.41 | 2.73 | 0.00 | - | - | 3 | 50.00% |
| USB210618C00056500 | 2021-06-16 10:18AM EDT | 56.50 | 1.16 | 1.97 | 2.11 | -1.50 | -56.39% | 2 | 9 | 46.48% |
| USB210618C00057000 | 2021-06-16 3:35PM EDT | 57.00 | 1.70 | 1.47 | 1.63 | -2.25 | -56.96% | 5 | 4 | 40.04% |
| USB210618C00057500 | 2021-06-16 3:58PM EDT | 57.50 | 1.15 | 1.03 | 1.12 | -0.10 | -8.00% | 110 | 3,112 | 30.47% |
| USB210618C00058000 | 2021-06-16 2:12PM EDT | 58.00 | 0.99 | 0.67 | 0.73 | +0.20 | +25.32% | 82 | 38 | 27.83% |
| USB210618C00058500 | 2021-06-16 3:44PM EDT | 58.50 | 0.50 | 0.23 | 0.42 | -0.10 | -16.67% | 128 | 488 | 25.98% |
| USB210618C00059000 | 2021-06-16 3:31PM EDT | 59.00 | 0.28 | 0.19 | 0.24 | -0.10 | -26.32% | 249 | 764 | 26.95% |
| USB210618C00059500 | 2021-06-16 3:47PM EDT | 59.50 | 0.16 | 0.10 | 0.14 | -0.08 | -33.33% | 33 | 648 | 28.81% |
| USB210618C00060000 | 2021-06-16 2:08PM EDT | 60.00 | 0.12 | 0.05 | 0.09 | -0.01 | -7.69% | 34 | 5,412 | 31.64% |
| USB210618C00060500 | 2021-06-16 2:02PM EDT | 60.50 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 5 | 265 | 34.38% |
| USB210618C00061000 | 2021-06-16 2:11PM EDT | 61.00 | 0.06 | 0.03 | 0.05 | +0.01 | +20.00% | 2 | 695 | 38.67% |
| USB210618C00061500 | 2021-06-15 12:33PM EDT | 61.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 469 | 42.19% |
| USB210618C00062000 | 2021-06-15 10:15AM EDT | 62.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 438 | 47.27% |
| USB210618C00062500 | 2021-06-16 2:54PM EDT | 62.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 11 | 3,110 | 52.34% |
| USB210618C00063000 | 2021-06-08 2:20PM EDT | 63.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 16 | 85 | 50.78% |
| USB210618C00063500 | 2021-06-16 11:02AM EDT | 63.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 5 | 63 | 55.47% |
| USB210618C00064000 | 2021-06-11 2:00PM EDT | 64.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 5 | 182 | 75.39% |
| USB210618C00064500 | 2021-06-03 11:01AM EDT | 64.50 | 0.11 | 0.00 | 0.23 | 0.00 | - | 1 | 10 | 88.28% |
| USB210618C00065000 | 2021-06-16 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.14 | +0.01 | +100.00% | 1 | 1,688 | 84.38% |
| USB210618C00065500 | 2021-05-28 10:20AM EDT | 65.50 | 0.09 | 0.00 | 0.17 | 0.00 | - | 4 | 9 | 92.58% |
| USB210618C00066000 | 2021-06-11 2:00PM EDT | 66.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 5 | 6 | 104.69% |
| USB210618C00066500 | 2021-06-01 10:43AM EDT | 66.50 | 0.06 | 0.00 | 0.33 | 0.00 | - | - | 1 | 117.58% |
| USB210618C00067500 | 2021-06-03 9:35AM EDT | 67.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 359 | 96.09% |
| USB210618C00070000 | 2021-05-25 9:36AM EDT | 70.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 20 | 90 | 127.34% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB210618P00017500 | 2021-02-24 4:22PM EDT | 17.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 26 | 785.94% |
| USB210618P00022500 | 2020-10-22 3:00PM EDT | 22.50 | 0.41 | 0.17 | 0.28 | 0.00 | - | 5 | 23 | 694.53% |
| USB210618P00025000 | 2021-05-18 2:40PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| USB210618P00027500 | 2021-06-09 11:46AM EDT | 27.50 | 0.01 | 0.00 | 0.44 | 0.00 | - | 10 | 75 | 558.59% |
| USB210618P00030000 | 2021-04-22 3:45PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 109 | 343.75% |
| USB210618P00032500 | 2021-04-22 3:45PM EDT | 32.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 350 | 306.25% |
| USB210618P00035000 | 2021-05-28 3:12PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 696 | 287.50% |
| USB210618P00037500 | 2021-05-20 10:58AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 490 | 212.50% |
| USB210618P00040000 | 2021-06-01 2:47PM EDT | 40.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 946 | 239.06% |
| USB210618P00042500 | 2021-06-11 3:44PM EDT | 42.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 1,405 | 198.44% |
| USB210618P00045000 | 2021-06-04 3:47PM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 4,308 | 131.25% |
| USB210618P00047500 | 2021-05-19 11:58AM EDT | 47.50 | 0.07 | 0.00 | 0.13 | 0.00 | - | 29 | 1,016 | 147.66% |
| USB210618P00050000 | 2021-06-04 11:47AM EDT | 50.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 986 | 126.56% |
| USB210618P00052500 | 2021-06-16 2:00PM EDT | 52.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 2,726 | 67.19% |
| USB210618P00053000 | 2021-06-04 2:25PM EDT | 53.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 67.19% |
| USB210618P00054000 | 2021-06-16 2:45PM EDT | 54.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 16 | 86 | 59.38% |
| USB210618P00054500 | 2021-06-14 3:27PM EDT | 54.50 | 0.05 | 0.03 | 0.05 | +0.05 | - | - | 6 | 54.69% |
| USB210618P00055000 | 2021-06-16 2:00PM EDT | 55.00 | 0.09 | 0.04 | 0.06 | +0.03 | +50.00% | 8 | 3,410 | 51.17% |
| USB210618P00055500 | 2021-06-16 9:47AM EDT | 55.50 | 0.12 | 0.05 | 0.07 | +0.02 | +20.00% | 16 | 58 | 48.83% |
| USB210618P00056000 | 2021-06-16 1:59PM EDT | 56.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 35 | 21 | 43.56% |
| USB210618P00056500 | 2021-06-16 10:02AM EDT | 56.50 | 0.23 | 0.07 | 0.10 | +0.13 | +130.00% | 7 | 87 | 39.06% |
| USB210618P00057000 | 2021-06-16 3:38PM EDT | 57.00 | 0.09 | 0.09 | 0.12 | -0.07 | -43.75% | 60 | 750 | 33.79% |
| USB210618P00057500 | 2021-06-16 3:27PM EDT | 57.50 | 0.12 | 0.13 | 0.17 | -0.05 | -29.41% | 59 | 2,312 | 29.69% |
| USB210618P00058000 | 2021-06-16 3:16PM EDT | 58.00 | 0.22 | 0.24 | 0.33 | -0.05 | -18.52% | 58 | 200 | 30.27% |
| USB210618P00058500 | 2021-06-16 2:36PM EDT | 58.50 | 0.41 | 0.37 | 0.50 | -0.18 | -30.51% | 96 | 491 | 27.15% |
| USB210618P00059000 | 2021-06-16 3:50PM EDT | 59.00 | 0.70 | 0.62 | 0.82 | -0.04 | -5.41% | 39 | 732 | 28.22% |
| USB210618P00059500 | 2021-06-16 3:51PM EDT | 59.50 | 1.09 | 1.15 | 1.31 | -0.65 | -37.36% | 1 | 462 | 37.11% |
| USB210618P00060000 | 2021-06-16 2:43PM EDT | 60.00 | 1.30 | 1.48 | 1.68 | -0.11 | -7.80% | 10 | 3,006 | 34.57% |
| USB210618P00060500 | 2021-06-16 11:32AM EDT | 60.50 | 2.66 | 1.92 | 2.15 | +0.38 | +16.67% | 4 | 394 | 38.28% |
| USB210618P00061000 | 2021-06-14 11:44AM EDT | 61.00 | 2.78 | 2.55 | 2.67 | 0.00 | - | 13 | 188 | 47.07% |
| USB210618P00061500 | 2021-06-14 11:25AM EDT | 61.50 | 3.40 | 3.00 | 3.15 | 0.00 | - | 13 | 40 | 50.78% |
| USB210618P00062000 | 2021-06-14 10:57AM EDT | 62.00 | 3.39 | 3.40 | 3.65 | 0.00 | - | 1 | 32 | 56.64% |
| USB210618P00062500 | 2021-06-16 3:25PM EDT | 62.50 | 3.80 | 3.90 | 4.15 | -0.30 | -7.32% | 44 | 1,411 | 62.31% |
| USB210618P00063500 | 2021-06-03 1:13PM EDT | 63.50 | 2.70 | 3.55 | 6.85 | 0.00 | - | 1 | 0 | 81.25% |
| USB210618P00065000 | 2021-06-16 10:19AM EDT | 65.00 | 7.60 | 6.35 | 7.00 | +1.20 | +18.75% | 3 | 327 | 93.55% |
| USB210618P00066500 | 2021-06-15 2:33PM EDT | 66.50 | 7.90 | 7.70 | 8.60 | 0.00 | - | 1 | 1 | 103.52% |
| USB210618P00067500 | 2021-05-06 10:31AM EDT | 67.50 | 7.30 | 5.45 | 8.35 | 0.00 | - | - | 0 | 0.00% |
| USB210618P00070000 | 2021-05-06 11:59AM EDT | 70.00 | 9.05 | 8.45 | 10.35 | 0.00 | - | 6 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
