U.S. Bancorp (USB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240524C00040000 | 2024-04-30 12:44PM EDT | 2024-05-24 | 1.84 | 1.48 | 1.76 | +0.24 | +15.00% | 6 | 80 | 38.38% |
| USB240531C00040000 | 2024-05-17 10:02AM EDT | 2024-05-31 | 1.99 | 0.31 | 2.79 | +0.19 | +10.56% | 8 | 23 | 62.70% |
| USB240607C00040000 | 2024-05-14 12:06PM EDT | 2024-06-07 | 2.49 | 1.62 | 2.09 | 0.00 | - | 1 | 6 | 32.03% |
| USB240621C00040000 | 2024-05-17 1:42PM EDT | 2024-06-21 | 2.19 | 2.11 | 2.40 | -0.33 | -13.10% | 14 | 3,814 | 31.49% |
| USB240719C00040000 | 2024-05-13 10:48AM EDT | 2024-07-19 | 3.15 | 2.53 | 3.30 | 0.00 | - | 1 | 616 | 37.40% |
| USB240920C00040000 | 2024-05-16 1:53PM EDT | 2024-09-20 | 3.64 | 3.35 | 3.45 | 0.00 | - | 34 | 449 | 28.05% |
| USB241018C00040000 | 2024-04-26 9:44AM EDT | 2024-10-18 | 4.10 | 3.60 | 3.75 | 0.00 | - | 173 | 297 | 28.28% |
| USB241115C00040000 | 2024-05-01 3:04PM EDT | 2024-11-15 | 4.62 | 3.95 | 4.05 | 0.00 | - | 128 | 215 | 28.69% |
| USB241220C00040000 | 2024-05-15 11:35AM EDT | 2024-12-20 | 4.90 | 4.30 | 4.40 | 0.00 | - | 1 | 105 | 29.13% |
| USB250117C00040000 | 2024-05-17 2:58PM EDT | 2025-01-17 | 4.55 | 4.50 | 4.65 | -0.35 | -7.14% | 3 | 1,995 | 29.32% |
| USB250620C00040000 | 2024-05-08 9:40AM EDT | 2025-06-20 | 5.67 | 5.20 | 5.60 | 0.00 | - | 3 | 285 | 28.66% |
| USB260116C00040000 | 2024-05-15 9:30AM EDT | 2026-01-16 | 7.21 | 5.70 | 6.60 | 0.00 | - | 1 | 303 | 28.06% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240524P00040000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 22 | 281 | 23.05% |
| USB240531P00040000 | 2024-05-17 1:46PM EDT | 2024-05-31 | 0.19 | 0.18 | 0.21 | +0.02 | +11.76% | 21 | 150 | 22.17% |
| USB240607P00040000 | 2024-05-15 2:00PM EDT | 2024-06-07 | 0.25 | 0.28 | 0.53 | 0.00 | - | 1 | 31 | 28.22% |
| USB240614P00040000 | 2024-05-16 11:57AM EDT | 2024-06-14 | 0.35 | 0.10 | 0.47 | 0.00 | - | 5 | 104 | 22.95% |
| USB240621P00040000 | 2024-05-17 3:26PM EDT | 2024-06-21 | 0.56 | 0.54 | 0.57 | +0.08 | +16.67% | 27 | 14,718 | 22.80% |
| USB240628P00040000 | 2024-05-16 3:35PM EDT | 2024-06-28 | 0.69 | 0.76 | 0.84 | 0.00 | - | 3 | 17 | 26.22% |
| USB240719P00040000 | 2024-05-17 2:27PM EDT | 2024-07-19 | 1.21 | 1.16 | 1.21 | +0.06 | +5.22% | 78 | 2,312 | 27.25% |
| USB240920P00040000 | 2024-05-16 3:02PM EDT | 2024-09-20 | 1.65 | 1.72 | 1.77 | +0.01 | +0.61% | 1 | 2,252 | 25.37% |
| USB241018P00040000 | 2024-05-09 10:35AM EDT | 2024-10-18 | 2.24 | 2.16 | 2.25 | 0.00 | - | 15 | 726 | 27.61% |
| USB241115P00040000 | 2024-05-16 10:04AM EDT | 2024-11-15 | 2.35 | 2.42 | 2.54 | 0.00 | - | 28 | 62 | 27.99% |
| USB241220P00040000 | 2024-05-01 10:59AM EDT | 2024-12-20 | 3.25 | 2.62 | 2.73 | 0.00 | - | 5 | 225 | 27.19% |
| USB250117P00040000 | 2024-05-17 2:45PM EDT | 2025-01-17 | 3.06 | 2.95 | 3.10 | +0.20 | +6.99% | 20 | 2,468 | 28.42% |
| USB250620P00040000 | 2024-05-15 3:54PM EDT | 2025-06-20 | 3.60 | 3.75 | 3.95 | 0.00 | - | 20 | 118 | 27.37% |
| USB260116P00040000 | 2024-05-13 11:29AM EDT | 2026-01-16 | 4.80 | 4.80 | 5.05 | 0.00 | - | 21 | 1,413 | 27.50% |
© 2024 Yahoo. All rights reserved.