New Zealand markets closed

U.S. Bancorp (USB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.86+0.16 (+0.33%)
At close: 04:00PM EST
48.85 -0.01 (-0.02%)
After hours: 07:24PM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB230203C000400002023-01-03 10:29AM EST2023-02-034.898.709.000.00--291.99%
USB230217C000400002023-01-20 3:00PM EST2023-02-176.408.909.100.00-237653.13%
USB230317C000400002023-01-24 3:02PM EST2023-03-177.409.109.400.00-248449.32%
USB230616C000400002023-01-20 3:31PM EST2023-06-167.519.509.700.00-166733.84%
USB240119C000400002023-01-26 12:30PM EST2024-01-1910.4510.4010.700.00-52,12829.21%
USB250117C000400002023-01-26 2:21PM EST2025-01-1711.3611.5011.900.00-3011826.45%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB230203P000400002023-01-06 3:57PM EST2023-02-030.150.002.100.00-1220164.65%
USB230210P000400002023-01-23 2:03PM EST2023-02-100.040.001.800.00-523109.86%
USB230217P000400002023-01-25 1:45PM EST2023-02-170.050.000.150.00-3736553.91%
USB230224P000400002023-01-19 12:21PM EST2023-02-240.250.002.150.00--183.06%
USB230317P000400002023-01-27 1:27PM EST2023-03-170.160.100.20+0.01+6.67%237437.70%
USB230421P000400002023-01-27 10:24AM EST2023-04-210.300.250.35+0.01+3.45%12033.20%
USB230616P000400002023-01-27 12:37PM EST2023-06-160.550.500.60+0.05+10.00%1225730.20%
USB230915P000400002023-01-27 2:07PM EST2023-09-150.950.901.00+0.05+5.56%13528.13%
USB240119P000400002023-01-26 12:52PM EST2024-01-191.501.501.600.00-162727.44%
USB250117P000400002023-01-26 11:35AM EST2025-01-172.922.703.000.00-13226.31%