UK markets closed

U.S. Bancorp (USB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.70+0.70 (+1.59%)
At close: 04:00PM EDT
44.62 -0.08 (-0.18%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240419C000200002024-03-26 3:13PM EDT2024-04-1923.5023.6026.100.00-350175.00%
USB240621C000200002024-03-26 3:42PM EDT2024-06-2123.6024.7525.550.00-458110.64%
USB250117C000200002024-03-26 3:13PM EDT2025-01-1723.6024.4026.150.00-754562.89%
USB260116C000200002024-03-27 1:10PM EDT2026-01-1623.8122.5526.550.00-51959.23%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240419P000200002024-03-13 3:51PM EDT2024-04-190.010.000.020.00-260121.88%
USB240517P000200002024-03-21 12:48PM EDT2024-05-170.050.000.020.00-1281.25%
USB240621P000200002024-03-22 10:05AM EDT2024-06-210.030.010.050.00-377170.31%
USB240719P000200002024-02-13 1:50PM EDT2024-07-190.120.050.070.00--10066.80%
USB240920P000200002024-03-27 1:37PM EDT2024-09-200.060.050.080.00-1154.30%
USB241115P000200002024-02-13 12:57PM EDT2024-11-150.270.160.190.00--255.37%
USB241220P000200002024-03-12 3:35PM EDT2024-12-200.220.150.180.00-3851.07%
USB250117P000200002024-03-08 11:19AM EDT2025-01-170.270.180.220.00-21,98250.29%
USB250620P000200002024-03-14 10:24AM EDT2025-06-200.480.130.530.00-5550.05%
USB260116P000200002024-02-21 3:15PM EDT2026-01-160.880.550.780.00-333445.51%