U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240920C00027500 | 2024-03-15 3:12PM EDT | 27.50 | 15.08 | 13.75 | 16.15 | 0.00 | - | 1 | 2 | 87.33% |
| USB240920C00030000 | 2024-04-11 10:01AM EDT | 30.00 | 11.75 | 10.80 | 14.25 | 0.00 | - | 1 | 17 | 75.27% |
| USB240920C00032500 | 2024-05-24 11:41AM EDT | 32.50 | 8.05 | 6.70 | 9.50 | 0.00 | - | 3 | 43 | 54.15% |
| USB240920C00035000 | 2024-05-31 3:46PM EDT | 35.00 | 6.00 | 5.40 | 7.15 | +0.95 | +18.81% | 2 | 233 | 44.97% |
| USB240920C00037500 | 2024-05-29 10:20AM EDT | 37.50 | 3.20 | 4.20 | 4.85 | 0.00 | - | 1 | 244 | 35.89% |
| USB240920C00040000 | 2024-05-31 3:29PM EDT | 40.00 | 2.44 | 2.64 | 2.71 | +0.44 | +22.00% | 16 | 551 | 27.27% |
| USB240920C00042500 | 2024-05-31 3:17PM EDT | 42.50 | 1.37 | 1.47 | 1.54 | +0.27 | +24.55% | 106 | 4,100 | 26.05% |
| USB240920C00045000 | 2024-05-31 1:05PM EDT | 45.00 | 0.72 | 0.74 | 0.80 | +0.19 | +35.85% | 6 | 2,715 | 25.39% |
| USB240920C00047500 | 2024-05-29 10:20AM EDT | 47.50 | 0.35 | 0.32 | 0.41 | +0.14 | +66.67% | 6 | 1,173 | 25.54% |
| USB240920C00050000 | 2024-05-31 3:41PM EDT | 50.00 | 0.15 | 0.16 | 0.19 | +0.01 | +7.14% | 2 | 2,020 | 25.39% |
| USB240920C00052500 | 2024-05-23 10:36AM EDT | 52.50 | 0.09 | 0.08 | 0.10 | 0.00 | - | 15 | 2,541 | 26.17% |
| USB240920C00055000 | 2024-05-09 1:52PM EDT | 55.00 | 0.12 | 0.05 | 0.07 | 0.00 | - | 1 | 56 | 28.13% |
| USB240920C00060000 | 2024-05-20 10:10AM EDT | 60.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 422 | 31.84% |
| USB240920C00065000 | 2024-03-21 1:18PM EDT | 65.00 | 0.15 | 0.04 | 0.07 | 0.00 | - | 5 | 15 | 40.23% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240920P00020000 | 2024-04-30 3:43PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 53.91% |
| USB240920P00022500 | 2024-05-09 12:46PM EDT | 22.50 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 8 | 50.00% |
| USB240920P00025000 | 2024-05-14 12:17PM EDT | 25.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 2 | 6 | 44.14% |
| USB240920P00027500 | 2024-05-17 12:51PM EDT | 27.50 | 0.10 | 0.08 | 0.10 | 0.00 | - | 10 | 86 | 38.77% |
| USB240920P00030000 | 2024-05-28 3:19PM EDT | 30.00 | 0.18 | 0.14 | 0.17 | 0.00 | - | 1 | 193 | 34.82% |
| USB240920P00032500 | 2024-05-28 3:51PM EDT | 32.50 | 0.33 | 0.27 | 0.30 | 0.00 | - | 77 | 302 | 31.30% |
| USB240920P00035000 | 2024-05-30 10:52AM EDT | 35.00 | 0.84 | 0.54 | 0.59 | 0.00 | - | 5 | 1,207 | 29.03% |
| USB240920P00037500 | 2024-05-31 2:25PM EDT | 37.50 | 1.23 | 1.07 | 1.12 | -0.23 | -15.75% | 10 | 2,119 | 27.12% |
| USB240920P00040000 | 2024-05-31 9:46AM EDT | 40.00 | 2.38 | 1.95 | 2.03 | -0.19 | -7.39% | 5 | 2,244 | 25.81% |
| USB240920P00042500 | 2024-05-29 3:39PM EDT | 42.50 | 4.32 | 2.87 | 4.35 | 0.00 | - | 10 | 1,684 | 35.85% |
| USB240920P00045000 | 2024-05-30 9:30AM EDT | 45.00 | 5.85 | 4.10 | 5.80 | 0.00 | - | 1 | 624 | 32.64% |
| USB240920P00047500 | 2024-04-29 9:49AM EDT | 47.50 | 6.80 | 8.50 | 9.10 | 0.00 | - | 1 | 174 | 50.17% |
| USB240920P00050000 | 2024-04-12 11:04AM EDT | 50.00 | 8.90 | 7.15 | 10.50 | 0.00 | - | 1 | 176 | 42.07% |
| USB240920P00052500 | 2024-04-01 11:19AM EDT | 52.50 | 9.00 | 11.50 | 12.50 | 0.00 | - | 2 | 64 | 38.77% |
© 2024 Yahoo. All rights reserved.