UK markets open in 2 hours 16 minutes
NIKKEI 225
37,969.45 +340.97 (+0.91%) HANG SENG
17,626.75 +342.21 (+1.98%) CRUDE OIL
83.87 +0.30 (+0.36%) GOLD FUTURES
2,347.90 +5.40 (+0.23%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,409.08 -10.74 (-0.02%)
U.S. Bancorp (USB)
NYSE - NYSE Delayed 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB240426C00035000 | 2024-03-22 2:54PM EDT | 35.00 | 8.70 | 5.30 | 6.10 | 0.00 | - | 1 | 0 | 198.44% |
| USB240426C00036000 | 2024-04-10 9:57AM EDT | 36.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240426C00036500 | 2024-04-19 3:55PM EDT | 36.50 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240426C00037000 | 2024-04-23 10:27AM EDT | 37.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240426C00037500 | 2024-04-23 10:24AM EDT | 37.50 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240426C00038000 | 2024-04-22 11:06AM EDT | 38.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USB240426C00038500 | 2024-04-19 2:48PM EDT | 38.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB240426C00039000 | 2024-04-25 9:32AM EDT | 39.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240426C00039500 | 2024-04-22 11:04AM EDT | 39.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240426C00040000 | 2024-04-25 10:03AM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| USB240426C00040500 | 2024-04-25 11:57AM EDT | 40.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| USB240426C00041000 | 2024-04-25 3:38PM EDT | 41.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.39% |
| USB240426C00041500 | 2024-04-25 3:30PM EDT | 41.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| USB240426C00042000 | 2024-04-25 3:21PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| USB240426C00042500 | 2024-04-25 11:48AM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| USB240426C00043000 | 2024-04-25 10:04AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| USB240426C00043500 | 2024-04-25 10:04AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| USB240426C00044000 | 2024-04-25 3:00PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| USB240426C00044500 | 2024-04-22 11:12AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USB240426C00045000 | 2024-04-24 2:18PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| USB240426C00046000 | 2024-04-22 3:11PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| USB240426C00047000 | 2024-04-22 1:32PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| USB240426C00047500 | 2024-04-16 12:36PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB240426C00048000 | 2024-04-15 9:30AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| USB240426C00048500 | 2024-04-16 10:26AM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB240426C00049000 | 2024-04-10 3:43PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USB240426C00050000 | 2024-04-02 11:13AM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USB240426C00053000 | 2024-04-05 3:37PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 192 | 0 | 50.00% |
| USB240426P00034000 | 2024-04-18 2:07PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB240426P00034500 | 2024-04-17 10:54AM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB240426P00035000 | 2024-04-19 10:52AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| USB240426P00035500 | 2024-04-19 3:47PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| USB240426P00036000 | 2024-04-23 11:44AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USB240426P00036500 | 2024-04-25 1:03PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| USB240426P00037000 | 2024-04-23 10:24AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| USB240426P00037500 | 2024-04-23 9:48AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| USB240426P00038000 | 2024-04-25 2:30PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USB240426P00038500 | 2024-04-25 3:13PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| USB240426P00039000 | 2024-04-25 3:17PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| USB240426P00039500 | 2024-04-25 2:53PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| USB240426P00040000 | 2024-04-25 3:45PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| USB240426P00040500 | 2024-04-25 3:59PM EDT | 40.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| USB240426P00041000 | 2024-04-25 2:36PM EDT | 41.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| USB240426P00041500 | 2024-04-25 2:40PM EDT | 41.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| USB240426P00042000 | 2024-04-25 1:04PM EDT | 42.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USB240426P00042500 | 2024-04-23 9:39AM EDT | 42.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| USB240426P00043000 | 2024-04-23 3:59PM EDT | 43.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240426P00044000 | 2024-04-17 2:12PM EDT | 44.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| USB240426P00045000 | 2024-04-17 2:38PM EDT | 45.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| USB240426P00048000 | 2024-04-18 10:57AM EDT | 48.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB240426P00048500 | 2024-04-17 2:23PM EDT | 48.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.