U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00050000 | 2024-05-14 1:31PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,861 | 146.88% |
| USB240524C00050000 | 2024-04-17 9:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 10 | 119.82% |
| USB240531C00050000 | 2024-05-14 12:52PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 74.32% |
| USB240621C00050000 | 2024-05-13 10:25AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 61 | 3,278 | 28.32% |
| USB240719C00050000 | 2024-05-14 9:59AM EDT | 2024-07-19 | 0.09 | 0.06 | 0.09 | 0.00 | - | 100 | 945 | 25.68% |
| USB240920C00050000 | 2024-05-16 12:43PM EDT | 2024-09-20 | 0.38 | 0.32 | 0.35 | -0.05 | -11.63% | 6 | 2,040 | 25.05% |
| USB241018C00050000 | 2024-05-16 2:56PM EDT | 2024-10-18 | 0.50 | 0.48 | 0.52 | -0.09 | -15.25% | 589 | 189 | 25.49% |
| USB241115C00050000 | 2024-05-13 10:20AM EDT | 2024-11-15 | 0.88 | 0.69 | 0.74 | 0.00 | - | 7 | 437 | 26.39% |
| USB241220C00050000 | 2024-05-15 11:10AM EDT | 2024-12-20 | 1.06 | 0.89 | 0.94 | 0.00 | - | 1 | 229 | 26.39% |
| USB250117C00050000 | 2024-05-16 3:43PM EDT | 2025-01-17 | 1.10 | 1.06 | 1.11 | -0.06 | -5.17% | 2 | 3,079 | 26.51% |
| USB250620C00050000 | 2024-05-14 10:04AM EDT | 2025-06-20 | 2.10 | 1.83 | 2.06 | 0.00 | - | 1 | 122 | 27.36% |
| USB260116C00050000 | 2024-05-07 3:18PM EDT | 2026-01-16 | 2.86 | 2.71 | 2.95 | -0.12 | -4.03% | 1 | 509 | 26.68% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00050000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 8.60 | 6.70 | 9.95 | 0.00 | - | 1 | 0 | 485.94% |
| USB240621P00050000 | 2024-04-17 2:59PM EDT | 2024-06-21 | 10.25 | 8.15 | 8.45 | 0.00 | - | 220 | 0 | 34.96% |
| USB240719P00050000 | 2024-04-01 3:41PM EDT | 2024-07-19 | 6.75 | 8.95 | 9.20 | 0.00 | - | 129 | 242 | 46.95% |
| USB240920P00050000 | 2024-04-12 11:04AM EDT | 2024-09-20 | 8.90 | 7.15 | 10.50 | 0.00 | - | 1 | 176 | 49.61% |
| USB241018P00050000 | 2024-05-08 10:18AM EDT | 2024-10-18 | 9.25 | 7.45 | 9.75 | 0.00 | - | 1 | 108 | 36.82% |
| USB241115P00050000 | 2024-04-24 9:54AM EDT | 2024-11-15 | 9.45 | 7.40 | 10.35 | 0.00 | - | 24 | 247 | 39.89% |
| USB241220P00050000 | 2024-04-23 10:00AM EDT | 2024-12-20 | 9.60 | 8.85 | 10.20 | 0.00 | - | 2 | 72 | 35.21% |
| USB250117P00050000 | 2024-04-08 9:34AM EDT | 2025-01-17 | 8.31 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 0.00% |
| USB250620P00050000 | 2024-04-10 9:43AM EDT | 2025-06-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| USB260116P00050000 | 2024-03-28 3:39PM EDT | 2026-01-16 | 9.10 | 10.65 | 11.15 | 0.00 | - | 2 | 12 | 25.98% |
© 2024 Yahoo. All rights reserved.