U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 20.00 | 0.01 | 0.00 | - | 21 | 22 |
| - | - | - | - | - | 22.50 | 0.07 | 0.00 | - | 2 | 3 |
| 16.50 | 0.00 | - | - | 1 | 25.00 | 0.04 | 0.00 | - | 2 | 82 |
| - | - | - | - | - | 27.50 | 0.01 | 0.00 | - | 1 | 2,723 |
| 11.90 | 0.00 | - | 8 | 9 | 30.00 | 0.02 | 0.00 | - | 5 | 2,044 |
| 10.80 | 0.00 | - | - | 1 | 31.00 | - | - | - | - | - |
| 9.55 | 0.00 | - | 1 | 1 | 32.00 | - | - | - | - | - |
| 8.90 | 0.00 | - | 69 | 77 | 32.50 | 0.02 | 0.00 | - | 1 | 292 |
| 7.95 | 0.00 | - | - | 1 | 33.00 | - | - | - | - | - |
| - | - | - | - | - | 34.50 | 0.04 | 0.00 | - | - | 27 |
| 6.55 | 0.00 | - | 8 | 12 | 35.00 | 0.01 | 0.00 | - | 15 | 259 |
| - | - | - | - | - | 35.50 | 0.01 | 0.00 | - | 10 | 48 |
| 5.80 | 0.00 | - | 1 | 1 | 36.00 | 0.01 | 0.00 | - | 67 | 112 |
| 4.25 | 0.00 | - | - | 1 | 36.50 | 0.01 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 37.00 | 0.01 | 0.00 | - | 1 | 37 |
| 4.45 | 0.00 | - | 3 | 246 | 37.50 | 0.01 | 0.00 | - | 10 | 2,258 |
| - | - | - | - | - | 38.00 | 0.02 | 0.00 | - | 13 | 41 |
| 3.15 | 0.00 | - | 1 | 1 | 38.50 | 0.01 | 0.00 | - | 2 | 34 |
| 2.97 | -0.57 | -16.10% | 1 | 31 | 39.00 | 0.01 | 0.00 | - | 11 | 147 |
| 1.88 | 0.00 | - | 1 | 5 | 39.50 | 0.01 | 0.00 | - | 1 | 63 |
| 1.92 | -0.62 | -24.41% | 7 | 1,319 | 40.00 | 0.01 | -0.01 | -50.00% | 7 | 3,304 |
| 1.75 | 0.00 | - | 19 | 317 | 40.50 | 0.01 | -0.01 | -50.00% | 12 | 668 |
| 1.16 | -0.01 | -0.85% | 11 | 255 | 41.00 | 0.03 | -0.01 | -25.00% | 5 | 525 |
| 0.37 | -0.34 | -47.89% | 240 | 806 | 41.50 | 0.12 | -0.02 | -14.29% | 22 | 1,418 |
| 0.15 | -0.21 | -58.33% | 616 | 752 | 42.00 | 0.36 | +0.13 | +56.52% | 186 | 1,521 |
| 0.02 | -0.13 | -86.67% | 132 | 3,877 | 42.50 | 0.85 | +0.28 | +49.12% | 59 | 2,520 |
| 0.01 | -0.05 | -83.33% | 165 | 3,619 | 43.00 | 1.01 | +0.14 | +16.09% | 1 | 39 |
| 0.01 | -0.02 | -66.67% | 4 | 954 | 43.50 | 1.38 | -0.39 | -22.03% | 1 | 0 |
| 0.01 | 0.00 | - | 24 | 1,250 | 44.00 | 1.85 | 0.00 | - | 4 | 2 |
| 0.04 | 0.00 | - | 1 | 56 | 44.50 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 2 | 8,012 | 45.00 | 3.10 | 0.00 | - | 1 | 290 |
| 0.02 | 0.00 | - | 6 | 17 | 45.50 | 4.10 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | - | 1 | 46.00 | 4.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 47.00 | 5.00 | 0.00 | - | 1 | 0 |
| 0.04 | +0.01 | +33.33% | 166 | 2,148 | 47.50 | 5.50 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 14 | 48.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 3 | 49.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 1,861 | 50.00 | 8.60 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 1 | 16 | 52.50 | 12.00 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 2 | 13 | 55.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 3 | 60.00 | - | - | - | - | - |
| - | - | - | - | - | 65.00 | 23.60 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.