New Zealand markets closed

U.S. Bancorp (USB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.42-0.54 (-1.29%)
At close: 04:00PM EST
41.30 -0.12 (-0.29%)
After hours: 07:20PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240308C000350002024-02-02 1:52PM EST35.006.256.206.750.00-4068.75%
USB240308C000380002024-02-21 10:31AM EST38.002.853.303.800.00--169.04%
USB240308C000385002024-02-27 3:07PM EST38.502.842.783.200.00-61355.47%
USB240308C000390002024-02-28 2:54PM EST39.002.382.452.740.00-210951.56%
USB240308C000395002024-02-28 10:23AM EST39.502.152.042.320.00-274849.41%
USB240308C000400002024-03-01 9:48AM EST40.001.591.611.70-0.49-23.56%732535.45%
USB240308C000405002024-02-29 9:34AM EST40.501.721.231.300.00-28233.20%
USB240308C000410002024-03-01 1:32PM EST41.000.900.900.96-0.59-39.60%5114232.13%
USB240308C000415002024-03-01 3:55PM EST41.500.640.630.70-0.31-32.63%15527632.28%
USB240308C000420002024-03-01 3:35PM EST42.000.450.410.46-0.29-39.19%6247930.96%
USB240308C000425002024-03-01 3:28PM EST42.500.300.260.31-0.22-42.31%10548231.35%
USB240308C000430002024-03-01 3:54PM EST43.000.170.150.18-0.23-57.50%1192,31830.27%
USB240308C000435002024-03-01 3:24PM EST43.500.110.100.11-0.10-47.62%333330.57%
USB240308C000440002024-03-01 2:57PM EST44.000.080.050.07-0.06-42.86%342231.45%
USB240308C000445002024-02-28 3:50PM EST44.500.060.030.040.00-14331.64%
USB240308C000450002024-02-29 2:01PM EST45.000.050.010.030.00-819233.59%
USB240308C000455002024-02-29 1:59PM EST45.500.030.000.030.00-56037.11%
USB240308C000460002024-03-01 3:33PM EST46.000.020.000.00-0.02-50.00%532425.00%
USB240308C000470002024-02-26 2:13PM EST47.000.020.000.020.00-511944.53%
USB240308C000480002024-01-31 1:17PM EST48.000.210.000.000.00--4525.00%
USB240308C000510002024-02-20 11:45AM EST51.000.010.000.000.00--125.00%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240308P000300002024-02-06 3:03PM EST30.000.040.000.000.00--250.00%
USB240308P000320002024-02-07 10:02AM EST32.000.120.000.000.00--7050.00%
USB240308P000330002024-02-07 1:02PM EST33.000.120.000.240.00--1102.34%
USB240308P000340002024-02-26 11:48AM EST34.000.020.000.130.00-111280.47%
USB240308P000350002024-02-28 12:28PM EST35.000.010.000.050.00-14260.16%
USB240308P000355002024-02-27 12:22PM EST35.500.010.000.330.00-8980.86%
USB240308P000360002024-03-01 3:58PM EST36.000.020.010.040.00-254451.56%
USB240308P000365002024-03-01 9:51AM EST36.500.030.000.03-0.02-40.00%428048.44%
USB240308P000370002024-03-01 1:32PM EST37.000.020.000.000.00-210825.00%
USB240308P000375002024-02-26 1:36PM EST37.500.090.000.030.00-121239.84%
USB240308P000380002024-03-01 9:41AM EST38.000.050.010.04+0.01+25.00%268837.11%
USB240308P000385002024-03-01 3:22PM EST38.500.050.030.06-0.09-64.29%5783135.55%
USB240308P000390002024-03-01 1:32PM EST39.000.080.050.08+0.02+33.33%4484433.01%
USB240308P000395002024-03-01 2:18PM EST39.500.100.100.12-0.03-23.08%936731.25%
USB240308P000400002024-03-01 2:16PM EST40.000.180.170.20+0.04+28.57%1,06322930.66%
USB240308P000405002024-03-01 3:58PM EST40.500.300.280.31+0.05+20.00%11432229.69%
USB240308P000410002024-03-01 3:54PM EST41.000.460.440.48+0.14+43.75%8647529.40%
USB240308P000415002024-03-01 3:16PM EST41.500.680.670.73+0.20+41.67%11182630.08%
USB240308P000420002024-03-01 10:19AM EST42.000.990.951.02+0.22+28.57%41,87629.98%
USB240308P000430002024-03-01 9:48AM EST43.001.881.681.79+0.21+12.57%103032.13%