UK markets open in 7 hours 39 minutes
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.45 +0.09 (+0.11%) GOLD FUTURES
2,336.50 -5.60 (-0.24%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,271.80 -696.21 (-1.29%)
U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240426C00034000 | 2024-04-10 10:38AM EDT | 34.00 | 9.05 | 6.90 | 7.30 | 0.00 | - | - | 3 | 117.58% |
| USB240426C00035000 | 2024-03-22 2:54PM EDT | 35.00 | 8.70 | 5.30 | 6.10 | 0.00 | - | 1 | 0 | 102.73% |
| USB240426C00036000 | 2024-04-10 9:57AM EDT | 36.00 | 6.65 | 4.25 | 6.00 | 0.00 | - | 1 | 2 | 92.19% |
| USB240426C00036500 | 2024-04-19 3:55PM EDT | 36.50 | 3.93 | 4.40 | 4.90 | 0.00 | - | 1 | 1 | 88.28% |
| USB240426C00037000 | 2024-04-17 11:13AM EDT | 37.00 | 4.20 | 3.95 | 4.55 | +1.99 | +90.05% | 1 | 2 | 92.19% |
| USB240426C00037500 | 2024-04-23 10:24AM EDT | 37.50 | 3.63 | 2.90 | 5.10 | +1.03 | +39.62% | 1 | 3 | 106.45% |
| USB240426C00038000 | 2024-04-22 11:06AM EDT | 38.00 | 2.71 | 2.63 | 4.95 | 0.00 | - | 4 | 23 | 118.75% |
| USB240426C00038500 | 2024-04-19 2:48PM EDT | 38.50 | 1.69 | 2.43 | 4.55 | 0.00 | - | 2 | 19 | 121.78% |
| USB240426C00039000 | 2024-04-23 2:12PM EDT | 39.00 | 2.20 | 1.38 | 2.22 | -0.01 | -0.45% | 2 | 95 | 54.88% |
| USB240426C00039500 | 2024-04-22 11:04AM EDT | 39.50 | 1.33 | 1.46 | 1.74 | 0.00 | - | 1 | 87 | 47.56% |
| USB240426C00040000 | 2024-04-23 3:59PM EDT | 40.00 | 1.08 | 1.09 | 1.36 | -0.21 | -16.28% | 8 | 568 | 46.19% |
| USB240426C00040500 | 2024-04-23 3:48PM EDT | 40.50 | 0.68 | 0.73 | 0.77 | -0.22 | -24.44% | 32 | 370 | 29.40% |
| USB240426C00041000 | 2024-04-23 1:48PM EDT | 41.00 | 0.44 | 0.44 | 0.46 | -0.04 | -8.33% | 593 | 452 | 27.74% |
| USB240426C00041500 | 2024-04-23 3:45PM EDT | 41.50 | 0.21 | 0.24 | 0.26 | -0.11 | -34.38% | 741 | 186 | 27.83% |
| USB240426C00042000 | 2024-04-23 3:54PM EDT | 42.00 | 0.11 | 0.10 | 0.13 | -0.08 | -42.11% | 63 | 183 | 27.64% |
| USB240426C00042500 | 2024-04-23 1:59PM EDT | 42.50 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 17 | 58 | 27.74% |
| USB240426C00043000 | 2024-04-23 12:59PM EDT | 43.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 7 | 153 | 30.86% |
| USB240426C00043500 | 2024-04-23 1:32PM EDT | 43.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 52 | 32.03% |
| USB240426C00044000 | 2024-04-23 2:48PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 466 | 32.81% |
| USB240426C00044500 | 2024-04-22 11:12AM EDT | 44.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 241 | 44.53% |
| USB240426C00045000 | 2024-04-22 10:48AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 31 | 863 | 54.30% |
| USB240426C00046000 | 2024-04-22 3:11PM EDT | 46.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 33 | 358 | 74.22% |
| USB240426C00047000 | 2024-04-22 1:32PM EDT | 47.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 20 | 393 | 105.66% |
| USB240426C00047500 | 2024-04-16 12:36PM EDT | 47.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 69.53% |
| USB240426C00048000 | 2024-04-15 9:30AM EDT | 48.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 4 | 102 | 119.34% |
| USB240426C00048500 | 2024-04-16 10:26AM EDT | 48.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 11 | 124.22% |
| USB240426C00049000 | 2024-04-10 3:43PM EDT | 49.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 2 | 18 | 129.69% |
| USB240426C00050000 | 2024-04-02 11:13AM EDT | 50.00 | 0.09 | 0.00 | 0.53 | 0.00 | - | 1 | 4 | 139.84% |
| USB240426C00053000 | 2024-04-05 3:37PM EDT | 53.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 168.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240426P00033000 | 2024-04-16 1:00PM EDT | 33.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 192 | 848 | 162.30% |
| USB240426P00034000 | 2024-04-18 2:07PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 66 | 76.56% |
| USB240426P00034500 | 2024-04-17 10:54AM EDT | 34.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 75.00% |
| USB240426P00035000 | 2024-04-19 10:52AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 147 | 65.63% |
| USB240426P00035500 | 2024-04-19 3:47PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 56.25% |
| USB240426P00036000 | 2024-04-23 11:44AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 13 | 50.00% |
| USB240426P00036500 | 2024-04-22 10:05AM EDT | 36.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | 72 | 95 | 120.51% |
| USB240426P00037000 | 2024-04-19 3:30PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 10 | 43 | 50.00% |
| USB240426P00037500 | 2024-04-23 9:48AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 44 | 39.84% |
| USB240426P00038000 | 2024-04-23 10:21AM EDT | 38.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 149 | 39.06% |
| USB240426P00038500 | 2024-04-23 9:30AM EDT | 38.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 25 | 385 | 35.94% |
| USB240426P00039000 | 2024-04-23 3:12PM EDT | 39.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 93 | 611 | 31.64% |
| USB240426P00039500 | 2024-04-23 3:55PM EDT | 39.50 | 0.07 | 0.05 | 0.07 | -0.10 | -58.82% | 43 | 115 | 29.30% |
| USB240426P00040000 | 2024-04-23 3:57PM EDT | 40.00 | 0.14 | 0.11 | 0.14 | -0.02 | -12.50% | 847 | 344 | 28.13% |
| USB240426P00040500 | 2024-04-23 3:40PM EDT | 40.50 | 0.28 | 0.24 | 0.26 | 0.00 | - | 1,900 | 173 | 26.86% |
| USB240426P00041000 | 2024-04-23 3:58PM EDT | 41.00 | 0.48 | 0.44 | 0.47 | +0.02 | +4.35% | 454 | 903 | 26.56% |
| USB240426P00041500 | 2024-04-23 11:16AM EDT | 41.50 | 0.64 | 0.72 | 0.77 | -0.10 | -13.51% | 66 | 126 | 26.56% |
| USB240426P00042000 | 2024-04-23 11:12AM EDT | 42.00 | 0.96 | 1.07 | 1.35 | -0.94 | -49.47% | 24 | 381 | 41.60% |
| USB240426P00042500 | 2024-04-23 9:39AM EDT | 42.50 | 1.45 | 1.41 | 2.19 | -0.31 | -17.61% | 25 | 33 | 73.63% |
| USB240426P00043000 | 2024-04-22 11:41AM EDT | 43.00 | 2.04 | 1.86 | 2.25 | -0.28 | -12.07% | 1 | 185 | 50.78% |
| USB240426P00044000 | 2024-04-17 2:12PM EDT | 44.00 | 4.44 | 2.61 | 3.15 | 0.00 | - | 140 | 20 | 54.30% |
| USB240426P00045000 | 2024-04-17 2:38PM EDT | 45.00 | 5.40 | 3.00 | 5.75 | 0.00 | - | 39 | 23 | 90.43% |
| USB240426P00048000 | 2024-04-18 10:57AM EDT | 48.00 | 8.20 | 6.05 | 7.65 | 0.00 | - | - | 5 | 154.49% |
| USB240426P00048500 | 2024-04-17 2:23PM EDT | 48.50 | 9.00 | 7.35 | 7.65 | 0.00 | - | - | 0 | 102.73% |
© 2024 Yahoo. All rights reserved.