New Zealand markets closed

U.S. Bancorp (USB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.00+0.96 (+2.23%)
At close: 04:00PM EDT
44.20 +0.20 (+0.45%)
Pre-market: 09:00AM EDT
In the money
Show:ListStraddle
Strike:32.50
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240419C000325002024-03-26 3:35PM EDT2024-04-1911.150.000.000.00-20500.00%
USB240621C000325002024-03-27 11:46AM EDT2024-06-2111.470.000.000.00-36060.00%
USB240719C000325002024-03-18 12:09PM EDT2024-07-199.930.000.000.00--10.00%
USB240920C000325002024-03-27 11:46AM EDT2024-09-2011.750.000.000.00-3230.00%
USB241018C000325002024-03-20 10:30AM EDT2024-10-1810.730.000.000.00-170.00%
USB241220C000325002024-02-27 10:59AM EDT2024-12-2010.100.000.000.00-5190.00%
USB250117C000325002024-03-27 10:59AM EDT2025-01-1712.130.000.000.00-11,0180.00%
USB250620C000325002024-02-27 4:49PM EDT2025-06-2010.900.000.000.00--30.00%
USB260116C000325002024-03-21 10:10AM EDT2026-01-1613.900.000.000.00-50970.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240419P000325002024-03-26 10:28AM EDT2024-04-190.020.000.000.00-6462125.00%
USB240517P000325002024-03-26 12:08PM EDT2024-05-170.080.000.000.00-330825.00%
USB240621P000325002024-03-27 12:14PM EDT2024-06-210.160.000.000.00-117,40312.50%
USB240719P000325002024-03-22 1:55PM EDT2024-07-190.280.000.000.00-19412.50%
USB240920P000325002024-03-26 11:16AM EDT2024-09-200.500.000.000.00-1019312.50%
USB241018P000325002024-03-27 2:50PM EDT2024-10-180.670.000.000.00-12412.50%
USB241115P000325002024-03-04 10:47AM EDT2024-11-151.180.000.000.00-1106.25%
USB241220P000325002024-03-14 3:25PM EDT2024-12-201.250.000.000.00-10856.25%
USB250117P000325002024-03-25 10:43AM EDT2025-01-171.110.000.000.00-12,1556.25%
USB250620P000325002024-03-08 11:03AM EDT2025-06-202.020.000.000.00-101,0196.25%
USB260116P000325002024-03-18 11:05AM EDT2026-01-162.950.000.000.00-21,3726.25%