New Zealand markets closed

U.S. Bancorp (USB)

NYSE - Nasdaq Real-time 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:41.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240510C000410002024-05-10 3:01PM EDT2024-05-100.730.611.080.00-50660464.06%
USB240517C000410002024-05-10 9:44AM EDT2024-05-171.050.791.14+0.04+3.96%525625.59%
USB240524C000410002024-05-10 2:49PM EDT2024-05-241.231.111.34+0.04+3.36%1723125.29%
USB240531C000410002024-05-10 2:49PM EDT2024-05-311.371.411.48+0.13+10.48%639624.61%
USB240607C000410002024-05-10 2:30PM EDT2024-06-071.541.461.75-0.07-4.35%323527.49%
USB240614C000410002024-05-10 3:56PM EDT2024-06-141.791.771.82+0.16+9.82%2826.07%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240510P000410002024-05-10 12:27PM EDT2024-05-100.010.000.01-0.02-66.67%1336423.44%
USB240517P000410002024-05-10 2:27PM EDT2024-05-170.240.200.22-0.09-27.27%6945722.17%
USB240524P000410002024-05-10 1:54PM EDT2024-05-240.390.350.37-0.26-40.00%127621.39%
USB240531P000410002024-05-10 2:04PM EDT2024-05-310.460.460.48-0.15-24.59%113920.66%
USB240607P000410002024-05-10 1:31PM EDT2024-06-070.650.570.69-0.16-19.75%4322.80%
USB240614P000410002024-05-09 2:34PM EDT2024-06-140.840.700.980.00-102126.27%