Mail

New Zealand markets closed

NZX 50
12,615.51
-63.15(-0.50%)
NZD/USD
0.6176
-0.0048(-0.77%)
NZD/EUR
0.5565
-0.0033(-0.58%)
ALL ORDS
8,214.80
+27.10(+0.33%)
ASX 200
8,013.40
+31.00(+0.39%)
OIL
68.16
-0.99(-1.43%)

U.S. Bancorp (USB)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

44.49

-1.05

(-2.31%)

At close: 04:00PM EDT

44.44

-0.05

(-0.11%)

After hours:

07:53PM EDT

In the money

Show:ListStraddle

Callsfor13 September 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
USB240913C00032000	2024-08-27 9:55AM EDT	32.00	13.70	12.40	13.25	0.00	-	-	1	171.29%
USB240913C00041000	2024-09-04 9:56AM EDT	41.00	5.75	3.55	3.70	0.00	-	2	255	53.03%
USB240913C00042000	2024-08-30 3:49PM EDT	42.00	5.20	2.63	2.91	0.00	-	10	480	54.59%
USB240913C00043000	2024-09-06 10:09AM EDT	43.00	2.82	1.77	2.22	-1.61	-36.34%	1	966	55.66%
USB240913C00044000	2024-09-06 3:51PM EDT	44.00	1.05	1.07	1.15	-1.58	-60.08%	24	269	36.13%
USB240913C00045000	2024-09-06 3:57PM EDT	45.00	0.55	0.54	0.58	-0.73	-57.03%	66	245	32.72%
USB240913C00045500	2024-09-06 10:16AM EDT	45.50	0.88	0.36	0.42	-0.08	-8.33%	2	807	33.35%
USB240913C00046000	2024-09-06 3:20PM EDT	46.00	0.23	0.22	0.28	-0.42	-64.62%	13	401	33.01%
USB240913C00046500	2024-09-06 3:31PM EDT	46.50	0.15	0.14	0.19	-0.36	-70.59%	8	389	33.40%
USB240913C00047000	2024-09-06 3:25PM EDT	47.00	0.09	0.08	0.14	-0.20	-68.97%	19	271	34.77%
USB240913C00047500	2024-09-06 3:23PM EDT	47.50	0.06	0.05	0.08	-0.14	-70.00%	4	254	33.99%
USB240913C00048000	2024-09-06 2:08PM EDT	48.00	0.05	0.03	0.06	-0.43	-89.58%	10	122	35.55%
USB240913C00048500	2024-09-03 3:01PM EDT	48.50	0.26	0.03	0.07	0.00	-	4	35	40.63%
USB240913C00049000	2024-09-04 9:43AM EDT	49.00	0.20	0.01	0.06	0.00	-	1	7	42.77%
USB240913C00049500	2024-09-05 1:40PM EDT	49.50	0.04	0.01	0.06	0.00	-	55	159	46.29%
USB240913C00050000	2024-09-04 9:30AM EDT	50.00	0.07	0.01	0.06	0.00	-	1	7	49.61%

Putsfor13 September 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
USB240913P00037000	2024-08-21 10:58AM EDT	37.00	0.01	0.01	0.06	-0.12	-92.31%	35	7	67.58%
USB240913P00038000	2024-09-03 1:55PM EDT	38.00	0.02	0.01	0.07	0.00	-	20	24	60.55%
USB240913P00039000	2024-08-14 9:32AM EDT	39.00	0.31	0.02	0.07	0.00	-	1	2	53.13%
USB240913P00040000	2024-09-06 3:11PM EDT	40.00	0.05	0.04	0.09	-0.03	-37.50%	1	39	51.56%
USB240913P00041000	2024-09-06 10:45AM EDT	41.00	0.06	0.08	0.11	0.00	-	5	107	44.14%
USB240913P00042000	2024-09-06 2:19PM EDT	42.00	0.15	0.14	0.18	+0.05	+50.00%	2	518	39.65%
USB240913P00043000	2024-09-06 3:20PM EDT	43.00	0.30	0.28	0.30	+0.12	+66.67%	19	894	34.96%
USB240913P00043500	2024-09-06 3:48PM EDT	43.50	0.39	0.36	0.44	+0.16	+69.57%	24	30	34.77%
USB240913P00044000	2024-09-06 3:35PM EDT	44.00	0.59	0.55	0.59	+0.34	+136.00%	114	236	33.20%
USB240913P00044500	2024-09-06 3:20PM EDT	44.50	0.79	0.75	0.80	+0.44	+125.71%	213	40	32.32%
USB240913P00045000	2024-09-06 3:56PM EDT	45.00	1.08	1.01	1.07	+0.49	+83.05%	127	1,208	31.93%
USB240913P00045500	2024-09-06 9:57AM EDT	45.50	1.40	1.31	1.41	+0.71	+102.90%	40	645	32.42%
USB240913P00046000	2024-09-05 1:48PM EDT	46.00	1.07	1.57	2.79	+0.13	+13.83%	6	292	51.47%
USB240913P00046500	2024-09-06 11:33AM EDT	46.50	1.68	1.88	2.70	+0.29	+20.86%	5	302	59.08%
USB240913P00047000	2024-09-03 10:06AM EDT	47.00	1.12	2.47	2.88	0.00	-	142	182	49.12%
USB240913P00047500	2024-09-03 10:04AM EDT	47.50	1.39	2.38	3.30	0.00	-	32	65	49.81%
USB240913P00048500	2024-09-03 12:20PM EDT	48.50	1.85	3.85	4.35	0.00	-	1	1	62.70%
USB240913P00050000	2024-08-29 3:17PM EDT	50.00	3.30	5.30	6.05	0.00	-	-	4	62.31%