U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00030000 | 2024-04-11 11:41AM EDT | 2024-05-17 | 11.90 | 10.85 | 13.15 | 0.00 | - | 8 | 9 | 464.45% |
| USB240621C00030000 | 2024-05-01 10:04AM EDT | 2024-06-21 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240719C00030000 | 2024-04-23 11:28AM EDT | 2024-07-19 | 11.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USB240920C00030000 | 2024-04-11 10:01AM EDT | 2024-09-20 | 11.75 | 10.80 | 14.25 | 0.00 | - | 1 | 17 | 53.91% |
| USB241018C00030000 | 2024-04-29 12:27PM EDT | 2024-10-18 | 11.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB241115C00030000 | 2024-03-01 2:23PM EDT | 2024-11-15 | 12.10 | 15.35 | 15.70 | 0.00 | - | 2 | 6 | 85.57% |
| USB241220C00030000 | 2024-02-27 4:51PM EDT | 2024-12-20 | 12.30 | 14.35 | 15.80 | 0.00 | - | 4 | 7 | 73.34% |
| USB250117C00030000 | 2024-05-14 10:05AM EDT | 2025-01-17 | 12.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| USB250620C00030000 | 2024-04-25 2:50PM EDT | 2025-06-20 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB260116C00030000 | 2024-05-13 3:00PM EDT | 2026-01-16 | 13.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00030000 | 2024-04-19 10:07AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| USB240531P00030000 | 2024-05-07 1:13PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB240621P00030000 | 2024-05-14 2:56PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| USB240719P00030000 | 2024-05-01 2:28PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| USB240920P00030000 | 2024-05-14 3:25PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| USB241018P00030000 | 2024-05-13 1:06PM EDT | 2024-10-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| USB241115P00030000 | 2024-05-16 1:45PM EDT | 2024-11-15 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| USB241220P00030000 | 2024-05-07 3:37PM EDT | 2024-12-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| USB250117P00030000 | 2024-05-16 3:18PM EDT | 2025-01-17 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| USB250620P00030000 | 2024-05-09 2:18PM EDT | 2025-06-20 | 1.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| USB260116P00030000 | 2024-04-18 10:00AM EDT | 2026-01-16 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.