UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.37 -0.01 (-0.01%) GOLD FUTURES
2,322.50 -1.70 (-0.07%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,285.21 -497.95 (-0.98%)
U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00052500 | 2024-04-08 10:12AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 102.93% |
| USB240621C00052500 | 2024-05-06 2:24PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 2,302 | 30.86% |
| USB240719C00052500 | 2024-04-24 3:29PM EDT | 2024-07-19 | 0.09 | 0.05 | 0.07 | 0.00 | - | 11 | 63 | 27.74% |
| USB240920C00052500 | 2024-05-07 11:52AM EDT | 2024-09-20 | 0.25 | 0.21 | 0.25 | -0.02 | -7.41% | 1 | 2,551 | 26.37% |
| USB241018C00052500 | 2024-05-06 10:58AM EDT | 2024-10-18 | 0.40 | 0.34 | 0.39 | 0.00 | - | 26 | 76 | 26.86% |
| USB241115C00052500 | 2024-05-07 10:18AM EDT | 2024-11-15 | 0.57 | 0.50 | 0.55 | +0.12 | +26.67% | 11 | 39 | 27.34% |
| USB241220C00052500 | 2024-05-02 3:12PM EDT | 2024-12-20 | 0.71 | 0.66 | 0.72 | 0.00 | - | 40 | 119 | 27.34% |
| USB250117C00052500 | 2024-05-06 11:40AM EDT | 2025-01-17 | 0.90 | 0.79 | 0.86 | 0.00 | - | 1 | 1,263 | 27.37% |
| USB250620C00052500 | 2024-04-29 9:31AM EDT | 2025-06-20 | 1.65 | 1.46 | 1.62 | 0.00 | - | 4 | 11 | 27.44% |
| USB260116C00052500 | 2024-04-25 10:04AM EDT | 2026-01-16 | 2.39 | 1.06 | 4.65 | 0.00 | - | 1 | 9 | 37.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00052500 | 2024-04-16 9:50AM EDT | 2024-05-17 | 12.00 | 10.10 | 12.10 | 0.00 | - | - | 0 | 86.33% |
| USB240621P00052500 | 2024-01-05 11:38AM EDT | 2024-06-21 | 9.05 | 11.65 | 12.90 | 0.00 | - | 62 | 62 | 76.27% |
| USB240719P00052500 | 2024-04-19 11:24AM EDT | 2024-07-19 | 12.60 | 10.40 | 12.20 | 0.00 | - | 3 | 56 | 58.81% |
| USB240920P00052500 | 2024-04-01 11:19AM EDT | 2024-09-20 | 9.00 | 11.50 | 12.50 | 0.00 | - | 2 | 64 | 47.02% |
| USB241115P00052500 | 2024-04-01 10:09AM EDT | 2024-11-15 | 9.35 | 11.70 | 11.95 | 0.00 | - | 1 | 78 | 33.62% |
| USB241220P00052500 | 2024-03-12 9:49AM EDT | 2024-12-20 | 10.50 | 11.45 | 13.15 | 0.00 | - | 1 | 76 | 42.38% |
| USB250117P00052500 | 2024-05-01 1:13PM EDT | 2025-01-17 | 12.20 | 11.15 | 12.85 | 0.00 | - | 2 | 35 | 37.48% |
© 2024 Yahoo. All rights reserved.