UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.40 +1.50 (+1.83%) GOLD FUTURES
2,335.70 -10.70 (-0.46%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,276.26 -168.84 (-0.32%)
U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00025000 | 2024-04-15 2:18PM EDT | 2024-05-17 | 16.50 | 15.80 | 16.20 | 0.00 | - | - | 1 | 83.59% |
| USB240621C00025000 | 2024-04-15 1:42PM EDT | 2024-06-21 | 16.75 | 15.05 | 17.15 | 0.00 | - | 3 | 65 | 68.16% |
| USB240719C00025000 | 2024-04-16 12:26PM EDT | 2024-07-19 | 15.98 | 15.15 | 17.25 | 0.00 | - | - | 1 | 62.99% |
| USB241115C00025000 | 2024-02-05 10:41AM EDT | 2024-11-15 | 15.74 | 17.15 | 18.85 | 0.00 | - | 10 | 10 | 77.71% |
| USB250117C00025000 | 2024-04-12 1:54PM EDT | 2025-01-17 | 16.96 | 14.85 | 17.90 | 0.00 | - | 1 | 957 | 66.68% |
| USB250620C00025000 | 2024-03-26 11:08AM EDT | 2025-06-20 | 18.93 | 14.10 | 17.50 | 0.00 | - | 10 | 0 | 48.66% |
| USB260116C00025000 | 2024-04-17 11:26AM EDT | 2026-01-16 | 15.02 | 15.90 | 17.80 | 0.00 | - | 8 | 44 | 42.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00025000 | 2024-03-15 3:32PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 82 | 76.56% |
| USB240621P00025000 | 2024-04-19 2:24PM EDT | 2024-06-21 | 0.03 | 0.02 | 1.21 | 0.00 | - | 5 | 2,526 | 96.78% |
| USB240719P00025000 | 2024-04-19 9:56AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | 0.00 | - | 30 | 31 | 50.78% |
| USB240920P00025000 | 2024-01-29 10:39AM EDT | 2024-09-20 | 0.26 | 0.24 | 0.34 | 0.00 | - | 2 | 4 | 50.59% |
| USB241018P00025000 | 2024-04-17 1:44PM EDT | 2024-10-18 | 0.25 | 0.16 | 0.21 | 0.00 | - | 11 | 92 | 43.36% |
| USB241115P00025000 | 2024-02-22 4:52PM EDT | 2024-11-15 | 0.46 | 0.24 | 0.28 | 0.00 | - | 75 | 84 | 42.87% |
| USB241220P00025000 | 2024-04-22 9:42AM EDT | 2024-12-20 | 0.37 | 0.31 | 0.35 | 0.00 | - | 7 | 118 | 41.75% |
| USB250117P00025000 | 2024-04-23 10:37AM EDT | 2025-01-17 | 0.41 | 0.38 | 0.46 | -0.04 | -8.89% | 10 | 4,613 | 42.24% |
| USB250620P00025000 | 2024-03-14 3:49PM EDT | 2025-06-20 | 0.87 | 0.82 | 0.88 | 0.00 | - | 75 | 76 | 40.43% |
| USB260116P00025000 | 2024-04-17 11:52AM EDT | 2026-01-16 | 1.52 | 1.22 | 1.33 | 0.00 | - | 1,001 | 1,139 | 37.87% |
© 2024 Yahoo. All rights reserved.