U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00042500 | 2024-05-16 3:55PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 132 | 3,877 | 29.69% |
| USB240524C00042500 | 2024-05-16 3:37PM EDT | 2024-05-24 | 0.29 | 0.24 | 0.26 | -0.13 | -30.95% | 90 | 136 | 23.73% |
| USB240531C00042500 | 2024-05-16 10:40AM EDT | 2024-05-31 | 0.39 | 0.37 | 0.42 | -0.18 | -31.58% | 15 | 42 | 22.66% |
| USB240621C00042500 | 2024-05-16 3:13PM EDT | 2024-06-21 | 0.99 | 0.89 | 0.93 | -0.14 | -12.39% | 345 | 4,967 | 24.88% |
| USB240719C00042500 | 2024-05-16 3:53PM EDT | 2024-07-19 | 1.42 | 1.34 | 1.37 | -0.25 | -14.97% | 127 | 6,124 | 25.07% |
| USB240920C00042500 | 2024-05-16 2:49PM EDT | 2024-09-20 | 2.23 | 2.20 | 2.25 | -0.37 | -14.23% | 27 | 4,071 | 26.82% |
| USB241018C00042500 | 2024-05-15 12:50PM EDT | 2024-10-18 | 2.89 | 2.48 | 2.59 | 0.00 | - | 1 | 278 | 27.42% |
| USB241115C00042500 | 2024-05-14 2:39PM EDT | 2024-11-15 | 3.30 | 2.83 | 2.95 | 0.00 | - | 8 | 1,441 | 28.30% |
| USB241220C00042500 | 2024-05-09 3:40PM EDT | 2024-12-20 | 3.30 | 3.15 | 3.30 | 0.00 | - | 157 | 558 | 28.65% |
| USB250117C00042500 | 2024-05-14 2:50PM EDT | 2025-01-17 | 3.88 | 3.40 | 3.50 | 0.00 | - | 7 | 1,891 | 28.43% |
| USB250620C00042500 | 2024-05-16 10:16AM EDT | 2025-06-20 | 4.50 | 4.05 | 4.55 | -0.20 | -4.26% | 1 | 174 | 28.35% |
| USB260116C00042500 | 2024-05-15 11:38AM EDT | 2026-01-16 | 5.54 | 4.80 | 6.55 | -0.21 | -3.65% | 1 | 237 | 32.32% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00042500 | 2024-05-16 2:45PM EDT | 2024-05-17 | 0.85 | 0.63 | 2.35 | +0.28 | +49.12% | 59 | 2,520 | 114.84% |
| USB240524P00042500 | 2024-05-16 1:33PM EDT | 2024-05-24 | 0.89 | 1.01 | 1.06 | +0.16 | +21.92% | 50 | 53 | 21.29% |
| USB240531P00042500 | 2024-05-16 2:18PM EDT | 2024-05-31 | 1.21 | 1.13 | 1.19 | +0.36 | +42.35% | 34 | 46 | 20.07% |
| USB240621P00042500 | 2024-05-16 1:40PM EDT | 2024-06-21 | 1.48 | 1.54 | 1.56 | +0.21 | +16.54% | 176 | 5,647 | 20.56% |
| USB240719P00042500 | 2024-05-16 11:06AM EDT | 2024-07-19 | 2.13 | 2.26 | 2.30 | +0.12 | +5.97% | 3 | 1,365 | 26.25% |
| USB240920P00042500 | 2024-05-16 12:53PM EDT | 2024-09-20 | 2.80 | 2.82 | 2.85 | +0.26 | +10.24% | 95 | 1,620 | 24.28% |
| USB241018P00042500 | 2024-05-16 10:11AM EDT | 2024-10-18 | 3.25 | 3.25 | 3.40 | -0.25 | -7.14% | 9 | 219 | 27.06% |
| USB241115P00042500 | 2024-05-16 2:53PM EDT | 2024-11-15 | 3.55 | 3.55 | 3.65 | -0.70 | -16.47% | 79 | 32 | 27.04% |
| USB241220P00042500 | 2024-04-29 3:01PM EDT | 2024-12-20 | 4.25 | 3.75 | 3.85 | 0.00 | - | 1 | 276 | 26.33% |
| USB250117P00042500 | 2024-05-16 3:57PM EDT | 2025-01-17 | 4.10 | 4.05 | 4.20 | -1.70 | -29.31% | 11 | 2,785 | 27.36% |
| USB250620P00042500 | 2024-04-18 12:12PM EDT | 2025-06-20 | 6.15 | 4.80 | 5.10 | 0.00 | - | 7 | 20 | 26.64% |
| USB260116P00042500 | 2024-05-15 9:53AM EDT | 2026-01-16 | 5.68 | 5.90 | 6.85 | 0.00 | - | 5 | 273 | 29.77% |
© 2024 Yahoo. All rights reserved.