New Zealand markets closed

U.S. Bancorp (USB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.30+0.15 (+0.31%)
At close: 04:00PM EST
49.29 -0.01 (-0.02%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB230210C000430002023-01-25 3:21PM EST43.006.286.206.500.00-1359.38%
USB230210C000440002023-02-03 12:09PM EST44.005.155.205.50-0.03-0.58%72650.78%
USB230210C000450002023-02-03 10:49AM EST45.004.254.204.50+0.05+1.19%12059.18%
USB230210C000460002023-02-02 3:36PM EST46.003.113.203.500.00-144448.63%
USB230210C000470002023-02-03 2:38PM EST47.002.322.252.50-0.08-3.33%231,17337.79%
USB230210C000475002023-02-02 12:46PM EST47.502.101.852.000.00-81032.23%
USB230210C000480002023-02-03 1:12PM EST48.001.491.401.55-0.21-12.35%226729.00%
USB230210C000490002023-02-03 2:19PM EST49.000.640.700.80-0.06-8.57%2257125.39%
USB230210C000500002023-02-03 3:34PM EST50.000.210.200.30-0.09-30.00%5827523.05%
USB230210C000510002023-02-03 12:48PM EST51.000.100.000.100.00-416623.63%
USB230210C000520002023-02-01 3:54PM EST52.000.040.000.250.00-193043.16%
USB230210C000530002023-01-25 11:52AM EST53.000.050.000.750.00-18418460.55%
USB230210C000540002023-01-23 10:39AM EST54.000.100.000.750.00--070.02%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB230210P000360002022-12-29 1:52PM EST36.000.200.002.150.00--10243.75%
USB230210P000370002023-01-10 2:27PM EST37.000.080.000.750.00--10166.41%
USB230210P000400002023-01-23 2:03PM EST40.000.040.000.750.00-523130.47%
USB230210P000420002023-01-24 9:53AM EST42.000.130.000.550.00-16198.05%
USB230210P000430002023-02-03 3:15PM EST43.000.200.000.10+0.10+100.00%18559.38%
USB230210P000440002023-01-25 10:08AM EST44.000.100.000.750.00-52283.98%
USB230210P000450002023-01-25 9:44AM EST45.000.150.000.050.00-210642.58%
USB230210P000460002023-01-25 3:33PM EST46.000.170.000.100.00-12640.04%
USB230210P000470002023-02-03 2:22PM EST47.000.070.050.10-0.03-30.00%57330.47%
USB230210P000475002023-02-02 2:12PM EST47.500.150.050.150.00-47429.00%
USB230210P000480002023-02-03 1:55PM EST48.000.200.100.250.00-13829.00%
USB230210P000490002023-02-03 1:08PM EST49.000.450.350.50-0.15-25.00%251725.39%
USB230210P000500002023-02-03 3:54PM EST50.000.970.851.05+0.07+7.78%71325.20%
USB230210P000520002023-02-02 9:48AM EST52.002.852.652.850.00-1536.52%