New Zealand markets closed

U.S. Bancorp (USB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.30+0.15 (+0.31%)
At close: 04:00PM EST
49.29 -0.01 (-0.02%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Strike:45.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB230210C000450002023-02-03 10:49AM EST2023-02-104.254.204.50+0.05+1.19%12054.88%
USB230217C000450002023-02-03 9:30AM EST2023-02-174.124.304.50-0.43-9.45%51,82638.77%
USB230224C000450002023-01-27 12:51PM EST2023-02-244.054.304.600.00-3535.84%
USB230317C000450002023-01-31 10:05AM EST2023-03-174.534.704.900.00-28,33132.62%
USB230421C000450002023-02-02 1:28PM EST2023-04-215.275.005.200.00-111028.71%
USB230616C000450002023-02-03 3:50PM EST2023-06-165.555.605.80-0.25-4.31%51,00328.24%
USB240119C000450002023-02-02 9:44AM EST2024-01-197.007.107.500.00-581527.57%
USB250117C000450002023-01-25 3:00PM EST2025-01-178.858.609.200.00-117226.13%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB230210P000450002023-01-25 9:44AM EST2023-02-100.150.000.050.00-210639.45%
USB230217P000450002023-02-03 2:00PM EST2023-02-170.100.050.100.00-13,14432.42%
USB230224P000450002023-01-31 1:38PM EST2023-02-240.200.100.150.00-1429.20%
USB230303P000450002023-01-25 3:31PM EST2023-03-030.260.150.250.00--1329.30%
USB230317P000450002023-02-03 3:50PM EST2023-03-170.350.300.400.00-341,55527.98%
USB230421P000450002023-02-02 2:49PM EST2023-04-210.700.600.750.00-529126.49%
USB230616P000450002023-02-03 11:29AM EST2023-06-161.101.101.20-0.05-4.35%31,36225.14%
USB230915P000450002023-02-03 9:57AM EST2023-09-151.851.751.85-0.10-5.13%87624.49%
USB240119P000450002023-02-02 1:46PM EST2024-01-192.512.552.650.00-388024.38%
USB250117P000450002023-01-25 12:59PM EST2025-01-174.204.004.300.00-21923.76%