UK markets open in 4 hours 34 minutes
NIKKEI 225
38,347.30 +144.93 (+0.38%) HANG SENG
18,422.23 +108.37 (+0.59%) CRUDE OIL
79.31 +0.32 (+0.41%) GOLD FUTURES
2,315.90 -6.40 (-0.28%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,232.05 -977.61 (-1.95%)
U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00037500 | 2024-05-07 1:04PM EDT | 2024-05-17 | 4.25 | 3.65 | 4.40 | 0.00 | - | 2 | 247 | 57.42% |
| USB240621C00037500 | 2024-05-07 2:14PM EDT | 2024-06-21 | 4.60 | 3.80 | 4.80 | 0.00 | - | 2 | 987 | 37.65% |
| USB240719C00037500 | 2024-04-18 11:30AM EDT | 2024-07-19 | 4.04 | 4.40 | 6.60 | 0.00 | - | 1 | 338 | 59.72% |
| USB240920C00037500 | 2024-05-07 11:05AM EDT | 2024-09-20 | 5.65 | 4.80 | 5.60 | 0.00 | - | 2 | 184 | 31.91% |
| USB241018C00037500 | 2024-05-06 12:51PM EDT | 2024-10-18 | 5.85 | 4.40 | 7.20 | 0.00 | - | 4 | 119 | 45.85% |
| USB241115C00037500 | 2024-04-29 3:00PM EDT | 2024-11-15 | 5.95 | 4.70 | 6.10 | 0.00 | - | 2 | 85 | 31.82% |
| USB241220C00037500 | 2024-05-07 9:48AM EDT | 2024-12-20 | 6.00 | 6.25 | 6.40 | -0.50 | -7.69% | 5 | 67 | 31.93% |
| USB250117C00037500 | 2024-05-08 10:45AM EDT | 2025-01-17 | 6.17 | 5.45 | 6.60 | -0.30 | -4.64% | 3 | 1,560 | 31.79% |
| USB250620C00037500 | 2024-05-03 9:52AM EDT | 2025-06-20 | 7.40 | 6.30 | 7.50 | 0.00 | - | 26 | 44 | 30.90% |
| USB260116C00037500 | 2024-05-03 9:56AM EDT | 2026-01-16 | 8.10 | 6.05 | 8.35 | 0.00 | - | 7 | 69 | 29.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00037500 | 2024-05-08 1:12PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 2,266 | 36.72% |
| USB240621P00037500 | 2024-05-08 2:01PM EDT | 2024-06-21 | 0.25 | 0.21 | 0.23 | 0.00 | - | 4 | 4,220 | 26.66% |
| USB240719P00037500 | 2024-05-08 1:01PM EDT | 2024-07-19 | 0.66 | 0.58 | 0.61 | +0.04 | +6.45% | 29 | 1,862 | 29.44% |
| USB240920P00037500 | 2024-05-08 10:14AM EDT | 2024-09-20 | 1.16 | 1.04 | 1.07 | +0.06 | +5.45% | 5 | 2,095 | 27.71% |
| USB241018P00037500 | 2024-05-08 10:15AM EDT | 2024-10-18 | 1.61 | 1.42 | 1.45 | +0.15 | +10.27% | 4 | 629 | 29.49% |
| USB241115P00037500 | 2024-05-07 10:17AM EDT | 2024-11-15 | 1.71 | 1.67 | 1.71 | 0.00 | - | 13 | 61 | 29.86% |
| USB241220P00037500 | 2024-05-02 9:56AM EDT | 2024-12-20 | 2.17 | 1.85 | 1.90 | 0.00 | - | 2 | 474 | 29.19% |
| USB250117P00037500 | 2024-05-07 12:55PM EDT | 2025-01-17 | 2.26 | 2.13 | 2.21 | 0.00 | - | 2 | 2,046 | 30.15% |
| USB250620P00037500 | 2024-05-07 1:43PM EDT | 2025-06-20 | 3.00 | 2.90 | 3.55 | 0.00 | - | 2 | 400 | 32.46% |
| USB260116P00037500 | 2024-05-06 10:51AM EDT | 2026-01-16 | 4.00 | 3.90 | 4.10 | 0.00 | - | 1 | 1,874 | 29.22% |
© 2024 Yahoo. All rights reserved.