Mail

New Zealand markets closed

NZX 50
11,755.17
+8.59(+0.07%)
NZD/USD
0.6021
-0.0013(-0.21%)
NZD/EUR
0.5584
-0.0010(-0.18%)
ALL ORDS
8,022.70
+28.50(+0.36%)
ASX 200
7,749.00
+27.40(+0.35%)
OIL
78.20
-1.06(-1.34%)

U.S. Bancorp (USB)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

41.85

+0.31

(+0.75%)

At close: 04:00PM EDT

41.65

-0.20

(-0.48%)

After hours:

07:11PM EDT

In the money

Show:ListStraddle

Strike:55.00

Callsfor17 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
USB240517C00055000	2024-03-25 9:56AM EDT	2024-05-17	0.06	0.00	0.75	0.00	-	2	13	155.66%
USB240621C00055000	2024-04-26 11:10AM EDT	2024-06-21	0.02	0.01	0.75	0.00	-	6	2,586	59.77%
USB240719C00055000	2024-04-24 3:29PM EDT	2024-07-19	0.05	0.00	0.04	0.00	-	1	93	29.88%
USB240920C00055000	2024-05-09 1:52PM EDT	2024-09-20	0.12	0.08	0.15	0.00	-	1	56	27.05%
USB241018C00055000	2024-04-24 3:35PM EDT	2024-10-18	0.30	0.15	0.22	0.00	-	1	127	26.61%
USB241115C00055000	2024-05-07 10:17AM EDT	2024-11-15	0.37	0.30	0.34	0.00	-	2	254	27.15%
USB241220C00055000	2024-04-23 11:58AM EDT	2024-12-20	0.54	0.41	0.45	0.00	-	3	67	26.76%
USB250117C00055000	2024-05-09 10:16AM EDT	2025-01-17	0.55	0.51	0.56	0.00	-	1	1,225	26.78%
USB250620C00055000	2024-05-03 3:25PM EDT	2025-06-20	1.20	0.87	1.21	0.00	-	1	2	26.94%
USB260116C00055000	2024-05-01 1:36PM EDT	2026-01-16	1.94	1.69	2.13	0.00	-	1	88	27.29%

Putsfor17 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
USB240621P00055000	2023-12-18 12:05PM EDT	2024-06-21	11.10	14.55	15.75	0.00	-	1	0	102.93%
USB241115P00055000	2024-04-01 10:50AM EDT	2024-11-15	11.45	13.70	15.10	0.00	-	-	1	47.58%
USB250117P00055000	2024-01-19 4:29PM EDT	2025-01-17	13.70	13.60	14.35	0.00	-	1	5	34.16%
USB250620P00055000	2024-03-28 10:23AM EDT	2025-06-20	11.85	13.35	17.00	0.00	-	1	1	44.57%
USB260116P00055000	2024-01-31 12:14PM EDT	2026-01-16	14.30	0.00	0.00	0.00	-	-	50	0.00%