New Zealand markets open in 1 hour 47 minutes

U.S. Bancorp (USB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.82+0.41 (+0.99%)
At close: 03:59PM EDT
41.82 0.00 (0.00%)
After hours: 04:07PM EDT
In the money
Show:ListStraddle
Strike:43.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240510C000430002024-05-06 3:45PM EDT2024-05-100.070.060.08+0.01+16.67%5941522.27%
USB240517C000430002024-05-06 3:04PM EDT2024-05-170.300.280.30+0.05+20.00%7962124.32%
USB240524C000430002024-05-06 11:38AM EDT2024-05-240.460.440.46+0.07+17.95%729124.22%
USB240531C000430002024-05-03 1:20PM EDT2024-05-310.500.570.590.00-49323.88%
USB240607C000430002024-05-06 3:45PM EDT2024-06-070.710.701.08-0.02-2.74%125231.49%
USB240614C000430002024-05-06 3:49PM EDT2024-06-140.880.840.94+0.08+10.00%754125.98%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240510P000430002024-05-01 2:44PM EDT2024-05-101.771.161.290.00-101224.81%
USB240517P000430002024-05-03 10:34AM EDT2024-05-171.741.241.620.00-13329.69%
USB240524P000430002024-04-08 2:50PM EDT2024-05-241.381.521.560.00--121.83%
USB240607P000430002024-05-01 2:44PM EDT2024-06-072.171.671.810.00--1022.07%
USB240614P000430002024-05-02 1:00PM EDT2024-06-142.751.831.970.00--123.15%