UK markets open in 1 hour 44 minutes
NIKKEI 225
39,094.22 +477.12 (+1.24%) HANG SENG
18,922.04 -273.56 (-1.43%) CRUDE OIL
77.09 -0.48 (-0.62%) GOLD FUTURES
2,374.70 -18.20 (-0.76%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,563.23 -225.30 (-0.41%)
U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621C00047500 | 2024-05-22 2:44PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| USB240719C00047500 | 2024-05-22 3:30PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| USB240816C00047500 | 2024-05-21 10:56AM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| USB240920C00047500 | 2024-05-22 2:36PM EDT | 2024-09-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| USB241018C00047500 | 2024-05-21 11:00AM EDT | 2024-10-18 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| USB241115C00047500 | 2024-05-21 10:19AM EDT | 2024-11-15 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| USB241220C00047500 | 2024-05-22 11:56AM EDT | 2024-12-20 | 1.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| USB250117C00047500 | 2024-05-16 1:40PM EDT | 2025-01-17 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| USB250620C00047500 | 2024-04-17 11:33AM EDT | 2025-06-20 | 2.15 | 2.12 | 2.68 | 0.00 | - | 1 | 28 | 29.63% |
| USB260116C00047500 | 2024-05-17 11:38AM EDT | 2026-01-16 | 3.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621P00047500 | 2024-04-17 2:47PM EDT | 2024-06-21 | 7.40 | 5.05 | 7.25 | 0.00 | - | 460 | 0 | 52.00% |
| USB240719P00047500 | 2024-05-21 2:44PM EDT | 2024-07-19 | 6.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| USB240920P00047500 | 2024-04-29 9:49AM EDT | 2024-09-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB241018P00047500 | 2024-04-22 9:49AM EDT | 2024-10-18 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB241115P00047500 | 2024-05-16 2:50PM EDT | 2024-11-15 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB241220P00047500 | 2024-05-15 12:06PM EDT | 2024-12-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB250117P00047500 | 2024-05-20 9:47AM EDT | 2025-01-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USB250620P00047500 | 2024-04-12 2:15PM EDT | 2025-06-20 | 8.60 | 7.70 | 10.50 | 0.00 | - | 6 | 52 | 36.37% |
| USB260116P00047500 | 2024-05-20 10:32AM EDT | 2026-01-16 | 8.95 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.