New Zealand markets closed

U.S. Bancorp (USB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.64+0.29 (+0.64%)
At close: 04:00PM EST
45.64 0.00 (0.00%)
After hours: 05:09PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB221209C000390002022-11-07 10:51AM EST39.004.336.506.800.00--479.49%
USB221209C000420002022-11-21 10:00AM EST42.002.253.503.800.00-23049.22%
USB221209C000430002022-12-01 11:23AM EST43.002.152.552.750.00-132634.77%
USB221209C000440002022-12-02 2:17PM EST44.001.671.651.80+0.22+15.17%11016527.93%
USB221209C000450002022-12-02 3:08PM EST45.000.900.850.95+0.15+20.00%8431622.95%
USB221209C000460002022-12-02 3:13PM EST46.000.340.300.35+0.06+21.43%241,35420.12%
USB221209C000470002022-12-02 12:16PM EST47.000.100.050.10+0.05+100.00%11036020.31%
USB221209C000480002022-11-15 2:00PM EST48.000.100.000.050.00-144224.61%
USB221209C000490002022-11-15 2:00PM EST49.000.100.000.050.00-146332.23%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB221209P000340002022-11-14 9:30AM EST34.000.100.001.750.00-1520206.06%
USB221209P000380002022-11-29 12:56PM EST38.000.040.000.250.00-1284.77%
USB221209P000400002022-11-22 3:41PM EST40.000.100.000.250.00-22465.43%
USB221209P000410002022-11-30 11:34AM EST41.000.050.000.150.00-13858.40%
USB221209P000420002022-12-02 10:08AM EST42.000.050.000.300.00-19859.77%
USB221209P000430002022-12-02 10:43AM EST43.000.050.000.10-0.18-78.26%129433.79%
USB221209P000440002022-12-02 10:53AM EST44.000.130.050.15-0.02-13.33%6715627.34%
USB221209P000450002022-12-02 2:15PM EST45.000.270.200.30-0.12-30.77%310422.46%