New Zealand markets closed

U.S. Bancorp (USB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.45+0.45 (+1.02%)
As of 10:26AM EDT. Market open.
In the money
Show:ListStraddle
Strike:55.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240419C000550002024-03-22 3:36PM EDT2024-04-190.020.000.030.00-220,08739.84%
USB240517C000550002024-03-25 9:56AM EDT2024-05-170.060.050.070.00-101330.66%
USB240621C000550002024-03-22 1:53PM EDT2024-06-210.170.180.210.00-12,59629.40%
USB240719C000550002024-03-27 9:46AM EDT2024-07-190.270.320.340.00-18228.71%
USB240920C000550002024-03-25 11:20AM EDT2024-09-200.610.720.750.00-57429.03%
USB241018C000550002024-03-22 1:57PM EDT2024-10-180.740.880.920.00-110828.93%
USB241115C000550002024-03-20 2:48PM EDT2024-11-150.791.081.120.00-2124429.13%
USB241220C000550002024-03-26 11:28AM EDT2024-12-201.061.301.350.00-76529.18%
USB250117C000550002024-03-26 11:23AM EDT2025-01-171.171.441.490.00-41,25228.89%
USB250620C000550002024-03-14 9:52AM EDT2025-06-201.862.262.390.00-2128.88%
USB260116C000550002024-01-30 1:24PM EDT2026-01-162.702.312.480.00-24024.27%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240419P000550002023-12-08 12:44PM EDT2024-04-1915.2410.8011.400.00--073.14%
USB240621P000550002023-12-18 12:05PM EDT2024-06-2111.1014.5515.750.00-1093.55%
USB250117P000550002024-01-19 4:29PM EDT2025-01-1713.7013.6014.350.00-1545.24%
USB260116P000550002024-01-31 12:14PM EDT2026-01-1614.300.000.000.00--500.00%