UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.21 +1.31 (+1.60%) GOLD FUTURES
2,340.70 -5.70 (-0.24%) DOW
38,530.41 +290.43 (+0.76%) Bitcoin GBP
53,619.18 +138.05 (+0.26%)
U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Strike:42.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240426C00042500 | 2024-04-23 1:09PM EDT | 2024-04-26 | 0.08 | 0.06 | 0.07 | 0.00 | - | 15 | 58 | 25.98% |
| USB240503C00042500 | 2024-04-23 11:01AM EDT | 2024-05-03 | 0.27 | 0.27 | 0.30 | -0.01 | -3.57% | 2 | 57 | 27.15% |
| USB240517C00042500 | 2024-04-23 10:07AM EDT | 2024-05-17 | 0.56 | 0.58 | 0.60 | -0.01 | -1.75% | 12 | 2,577 | 26.03% |
| USB240621C00042500 | 2024-04-23 12:57PM EDT | 2024-06-21 | 1.27 | 1.24 | 1.26 | +0.01 | +0.79% | 122 | 4,368 | 27.22% |
| USB240719C00042500 | 2024-04-23 12:55PM EDT | 2024-07-19 | 1.67 | 1.64 | 1.66 | -0.07 | -4.02% | 11 | 1,162 | 27.52% |
| USB240920C00042500 | 2024-04-22 1:30PM EDT | 2024-09-20 | 2.55 | 2.50 | 2.53 | -0.02 | -0.78% | 3 | 783 | 29.30% |
| USB241018C00042500 | 2024-04-19 9:31AM EDT | 2024-10-18 | 2.20 | 2.77 | 2.81 | 0.00 | - | 1 | 143 | 29.35% |
| USB241115C00042500 | 2024-04-23 12:55PM EDT | 2024-11-15 | 3.11 | 3.10 | 3.20 | +0.31 | +11.07% | 10 | 1,419 | 30.45% |
| USB241220C00042500 | 2024-04-22 10:38AM EDT | 2024-12-20 | 3.35 | 3.45 | 3.50 | 0.00 | - | 3 | 397 | 30.40% |
| USB250117C00042500 | 2024-04-19 3:32PM EDT | 2025-01-17 | 3.35 | 3.65 | 3.75 | 0.00 | - | 84 | 1,856 | 30.54% |
| USB250620C00042500 | 2024-04-23 9:30AM EDT | 2025-06-20 | 4.90 | 4.60 | 4.75 | +0.12 | +2.51% | 1 | 122 | 30.02% |
| USB260116C00042500 | 2024-04-22 9:47AM EDT | 2026-01-16 | 5.35 | 5.60 | 5.80 | 0.00 | - | 55 | 135 | 29.41% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240426P00042500 | 2024-04-23 9:39AM EDT | 2024-04-26 | 1.45 | 1.38 | 1.44 | -0.31 | -17.61% | 25 | 33 | 31.84% |
| USB240517P00042500 | 2024-04-22 11:13AM EDT | 2024-05-17 | 1.89 | 1.79 | 1.82 | -0.23 | -10.85% | 1 | 2,143 | 23.73% |
| USB240621P00042500 | 2024-04-23 1:30PM EDT | 2024-06-21 | 2.24 | 2.27 | 2.29 | -0.04 | -1.75% | 181 | 4,673 | 22.88% |
| USB240719P00042500 | 2024-04-23 1:46PM EDT | 2024-07-19 | 2.94 | 2.92 | 2.94 | -1.19 | -28.81% | 76 | 539 | 27.15% |
| USB240920P00042500 | 2024-04-23 11:20AM EDT | 2024-09-20 | 3.50 | 3.45 | 3.55 | -0.04 | -1.13% | 2 | 1,417 | 26.56% |
| USB241018P00042500 | 2024-04-16 12:48PM EDT | 2024-10-18 | 4.40 | 3.90 | 4.00 | 0.00 | - | 1 | 219 | 28.32% |
| USB241115P00042500 | 2024-03-28 9:32AM EDT | 2024-11-15 | 3.10 | 4.15 | 4.25 | 0.00 | - | 1 | 35 | 28.36% |
| USB241220P00042500 | 2024-04-15 2:49PM EDT | 2024-12-20 | 4.70 | 4.35 | 4.45 | 0.00 | - | 5 | 275 | 27.72% |
| USB250117P00042500 | 2024-04-17 1:18PM EDT | 2025-01-17 | 5.80 | 4.65 | 4.80 | 0.00 | - | 5 | 2,785 | 28.72% |
| USB250620P00042500 | 2024-04-18 12:12PM EDT | 2025-06-20 | 6.15 | 5.45 | 5.60 | 0.00 | - | 7 | 20 | 27.45% |
| USB260116P00042500 | 2024-04-22 2:39PM EDT | 2026-01-16 | 6.56 | 6.45 | 6.65 | 0.00 | - | 20 | 459 | 27.31% |
© 2024 Yahoo. All rights reserved.