Mail

Canada markets close in 2 hours 49 minutes

S&P/TSX
21,794.75
-216.87(-0.99%)
S&P 500
5,067.40
-48.77(-0.95%)
DOW
37,996.57
-389.52(-1.01%)
CAD/USD
0.7271
-0.0051(-0.69%)
CRUDE OIL
81.56
-1.07(-1.29%)
Bitcoin CAD
86,000.88
-925.06(-1.06%)

MARKETS LIVE BLOG

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

U.S. Bancorp (USB)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

40.75

-0.54

(-1.31%)

As of 01:11PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforMay 10, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
USB240510C00037000	2024-04-22 2:38PM EDT	37.00	4.41	3.55	3.90	0.00	-	1	1	44.34%
USB240510C00038000	2024-04-19 9:54AM EDT	38.00	2.30	2.84	3.10	0.00	-	3	28	47.07%
USB240510C00039000	2024-04-24 3:23PM EDT	39.00	2.83	1.96	2.01	0.00	-	2	5	31.45%
USB240510C00040000	2024-04-30 12:42PM EDT	40.00	1.25	1.22	1.24	-0.39	-23.78%	5	93	29.00%
USB240510C00040500	2024-04-30 11:15AM EDT	40.50	1.08	0.92	0.94	-0.19	-14.96%	6	8	28.76%
USB240510C00041000	2024-04-30 11:08AM EDT	41.00	0.87	0.65	0.66	-0.04	-4.40%	5	110	27.54%
USB240510C00041500	2024-04-29 2:08PM EDT	41.50	0.75	0.45	0.46	0.00	-	8	14	27.34%
USB240510C00042000	2024-04-30 10:25AM EDT	42.00	0.43	0.28	0.30	-0.06	-12.24%	10	194	26.86%
USB240510C00042500	2024-04-30 11:45AM EDT	42.50	0.21	0.17	0.19	-0.13	-38.24%	18	33	26.66%
USB240510C00043000	2024-04-30 12:30PM EDT	43.00	0.12	0.10	0.11	-0.05	-29.41%	1	233	26.17%
USB240510C00043500	2024-04-30 9:46AM EDT	43.50	0.10	0.06	0.07	-0.03	-23.08%	5	89	26.76%
USB240510C00044000	2024-04-30 12:32PM EDT	44.00	0.04	0.03	0.04	-0.03	-42.86%	22	118	26.76%
USB240510C00044500	2024-04-29 3:23PM EDT	44.50	0.04	0.02	0.03	0.00	-	20	187	28.13%
USB240510C00045000	2024-04-29 9:45AM EDT	45.00	0.04	0.01	0.02	0.00	-	1	146	28.91%
USB240510C00046000	2024-04-12 2:25PM EDT	46.00	0.29	0.00	0.01	0.00	-	5	23	31.25%
USB240510C00047000	2024-04-18 11:38AM EDT	47.00	0.04	0.00	1.27	0.00	-	1	22	88.28%
USB240510C00048000	2024-04-10 10:48AM EDT	48.00	0.23	0.00	1.27	0.00	-	30	30	96.09%
USB240510C00049000	2024-04-09 2:48PM EDT	49.00	0.25	0.00	1.27	0.00	-	-	8	103.52%
USB240510C00050000	2024-04-23 1:09PM EDT	50.00	0.02	0.00	0.89	0.00	-	1	11	99.12%

PutsforMay 10, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
USB240510P00031000	2024-04-18 9:40AM EDT	31.00	0.02	0.00	0.91	0.00	-	-	10	131.45%
USB240510P00034000	2024-04-17 2:07PM EDT	34.00	0.08	0.01	0.02	0.00	-	-	50	49.22%
USB240510P00036000	2024-04-10 12:05PM EDT	36.00	0.15	0.02	0.03	0.00	-	-	70	38.28%
USB240510P00037000	2024-04-18 10:45AM EDT	37.00	0.25	0.04	0.05	0.00	-	1	17	34.18%
USB240510P00038000	2024-04-30 9:30AM EDT	38.00	0.07	0.08	0.09	-0.06	-46.15%	1	86	30.47%
USB240510P00038500	2024-04-30 12:30PM EDT	38.50	0.12	0.12	0.14	-0.13	-52.00%	9	1	29.69%
USB240510P00039000	2024-04-29 10:29AM EDT	39.00	0.12	0.19	0.20	0.00	-	9	1,599	28.32%
USB240510P00040000	2024-04-30 12:52PM EDT	40.00	0.44	0.43	0.45	+0.17	+70.83%	10	147	27.44%
USB240510P00040500	2024-04-29 3:23PM EDT	40.50	0.46	0.61	0.63	0.00	-	13	19	26.61%
USB240510P00041000	2024-04-30 9:51AM EDT	41.00	0.66	0.86	0.87	0.00	-	4	263	26.07%
USB240510P00041500	2024-04-30 9:38AM EDT	41.50	0.93	1.13	1.17	+0.10	+12.05%	16	23	25.78%
USB240510P00042000	2024-04-30 12:09PM EDT	42.00	1.39	1.45	1.53	+0.27	+24.11%	2	72	25.98%
USB240510P00042500	2024-04-24 1:07PM EDT	42.50	1.44	1.87	2.61	0.00	-	-	1	54.98%
USB240510P00043000	2024-04-22 9:46AM EDT	43.00	2.64	2.28	2.54	0.00	-	1	22	36.43%
USB240510P00043500	2024-04-22 11:43AM EDT	43.50	2.84	2.75	2.91	0.00	-	-	2	33.50%
USB240510P00044000	2024-04-17 10:07AM EDT	44.00	4.30	2.64	3.35	0.00	-	-	1	32.81%