U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240920C00022500 | 2024-07-11 12:34PM EDT | 22.50 | 19.60 | 18.45 | 21.80 | 0.00 | - | - | 3 | 0.00% |
| USB240920C00025000 | 2024-07-11 1:56PM EDT | 25.00 | 17.35 | 15.80 | 19.10 | 0.00 | - | - | 2 | 0.00% |
| USB240920C00027500 | 2024-07-11 12:39PM EDT | 27.50 | 14.70 | 14.30 | 15.90 | 0.00 | - | 2 | 6 | 0.00% |
| USB240920C00030000 | 2024-08-30 2:46PM EDT | 30.00 | 17.17 | 13.25 | 15.20 | 0.00 | - | 2 | 33 | 177.15% |
| USB240920C00032500 | 2024-09-06 11:19AM EDT | 32.50 | 12.50 | 10.65 | 12.65 | +3.15 | +33.69% | 10 | 66 | 146.00% |
| USB240920C00035000 | 2024-08-27 9:46AM EDT | 35.00 | 10.99 | 8.50 | 9.90 | 0.00 | - | 1 | 1,488 | 103.71% |
| USB240920C00037500 | 2024-08-30 3:39PM EDT | 37.50 | 7.05 | 5.95 | 7.50 | -2.70 | -27.69% | 1 | 309 | 86.72% |
| USB240920C00040000 | 2024-09-06 2:48PM EDT | 40.00 | 4.60 | 4.65 | 5.60 | -1.40 | -23.33% | 132 | 1,289 | 68.75% |
| USB240920C00040500 | 2024-08-20 2:10PM EDT | 40.50 | 3.70 | 4.10 | 4.85 | 0.00 | - | - | 1 | 57.23% |
| USB240920C00042000 | 2024-08-19 3:23PM EDT | 42.00 | 2.27 | 2.05 | 2.96 | 0.00 | - | 2 | 2 | 42.09% |
| USB240920C00042500 | 2024-09-06 2:59PM EDT | 42.50 | 2.44 | 2.41 | 2.60 | -1.08 | -30.68% | 29 | 6,801 | 42.29% |
| USB240920C00043000 | 2024-09-06 1:32PM EDT | 43.00 | 2.14 | 2.01 | 2.14 | -2.12 | -49.77% | 4 | 1 | 38.18% |
| USB240920C00043500 | 2024-09-03 2:41PM EDT | 43.50 | 3.48 | 1.65 | 1.74 | 0.00 | - | 3 | 419 | 35.65% |
| USB240920C00044000 | 2024-09-06 3:41PM EDT | 44.00 | 1.33 | 1.34 | 1.42 | -1.60 | -54.61% | 49 | 427 | 34.77% |
| USB240920C00044500 | 2024-09-06 3:20PM EDT | 44.50 | 1.06 | 1.05 | 1.10 | -0.68 | -39.08% | 144 | 262 | 33.01% |
| USB240920C00045000 | 2024-09-06 2:50PM EDT | 45.00 | 0.78 | 0.80 | 0.84 | -0.66 | -45.83% | 202 | 5,812 | 31.93% |
| USB240920C00045500 | 2024-09-06 12:25PM EDT | 45.50 | 0.75 | 0.59 | 0.63 | -0.36 | -32.43% | 1,171 | 108 | 31.25% |
| USB240920C00046000 | 2024-09-06 12:25PM EDT | 46.00 | 0.57 | 0.42 | 0.46 | -0.40 | -41.24% | 76 | 249 | 30.71% |
| USB240920C00046500 | 2024-09-06 12:25PM EDT | 46.50 | 0.41 | 0.29 | 0.33 | -0.29 | -41.43% | 454 | 380 | 30.37% |
| USB240920C00047000 | 2024-09-04 10:59AM EDT | 47.00 | 0.96 | 0.20 | 0.23 | 0.00 | - | 1 | 412 | 30.08% |
| USB240920C00047500 | 2024-09-06 12:04PM EDT | 47.50 | 0.18 | 0.13 | 0.16 | -0.18 | -50.00% | 7 | 8,047 | 30.08% |
| USB240920C00048000 | 2024-09-06 12:17PM EDT | 48.00 | 0.14 | 0.09 | 0.12 | -0.13 | -48.15% | 1 | 3,290 | 30.76% |
| USB240920C00049000 | 2024-09-05 3:56PM EDT | 49.00 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 1 | 71 | 32.42% |
| USB240920C00050000 | 2024-09-04 10:44AM EDT | 50.00 | 0.14 | 0.02 | 0.08 | 0.00 | - | 1 | 3,576 | 38.67% |
| USB240920C00051000 | 2024-09-06 2:00PM EDT | 51.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 10 | 41 | 38.28% |
| USB240920C00052500 | 2024-08-22 12:45PM EDT | 52.50 | 0.12 | 0.00 | 0.06 | 0.00 | - | 1 | 2,653 | 48.24% |
| USB240920C00055000 | 2024-07-31 12:08PM EDT | 55.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 90 | 53.13% |
| USB240920C00060000 | 2024-08-19 1:38PM EDT | 60.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 500 | 111.23% |
| USB240920C00065000 | 2024-07-19 10:51AM EDT | 65.00 | 0.01 | 0.00 | 1.91 | 0.00 | - | 1 | 16 | 167.87% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240920P00020000 | 2024-08-12 12:22PM EDT | 20.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 3 | 216.80% |
| USB240920P00022500 | 2024-08-05 9:34AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| USB240920P00025000 | 2024-08-05 9:34AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| USB240920P00027500 | 2024-09-04 2:30PM EDT | 27.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 20 | 83 | 117.19% |
| USB240920P00030000 | 2024-08-28 9:30AM EDT | 30.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 180 | 99.61% |
| USB240920P00032500 | 2024-09-06 12:58PM EDT | 32.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 30 | 351 | 70.31% |
| USB240920P00035000 | 2024-09-03 9:49AM EDT | 35.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 30 | 1,496 | 64.84% |
| USB240920P00037500 | 2024-09-05 10:18AM EDT | 37.50 | 0.04 | 0.03 | 0.09 | 0.00 | - | 1 | 4,835 | 51.17% |
| USB240920P00039000 | 2024-09-04 2:09PM EDT | 39.00 | 0.05 | 0.07 | 0.10 | 0.00 | - | 22 | 23 | 45.90% |
| USB240920P00040000 | 2024-09-06 1:19PM EDT | 40.00 | 0.11 | 0.11 | 0.14 | +0.05 | +83.33% | 225 | 2,759 | 42.09% |
| USB240920P00040500 | 2024-08-27 1:17PM EDT | 40.50 | 0.15 | 0.14 | 0.17 | +0.05 | +50.00% | 1 | 11 | 40.43% |
| USB240920P00041000 | 2024-09-03 3:40PM EDT | 41.00 | 0.19 | 0.17 | 0.21 | +0.08 | +72.73% | 1 | 6 | 38.87% |
| USB240920P00041500 | 2024-08-26 10:03AM EDT | 41.50 | 0.15 | 0.22 | 0.25 | 0.00 | - | 1 | 19 | 36.91% |
| USB240920P00042000 | 2024-09-06 3:49PM EDT | 42.00 | 0.29 | 0.28 | 0.32 | +0.16 | +123.08% | 1 | 26 | 35.84% |
| USB240920P00042500 | 2024-09-06 12:55PM EDT | 42.50 | 0.39 | 0.33 | 0.40 | +0.23 | +143.75% | 1 | 4,214 | 34.38% |
| USB240920P00043000 | 2024-09-06 12:14PM EDT | 43.00 | 0.48 | 0.44 | 0.51 | +0.22 | +84.62% | 24 | 138 | 33.35% |
| USB240920P00043500 | 2024-09-06 12:41PM EDT | 43.50 | 0.59 | 0.57 | 0.65 | +0.27 | +84.37% | 196 | 272 | 32.42% |
| USB240920P00044000 | 2024-09-06 1:18PM EDT | 44.00 | 0.75 | 0.78 | 0.81 | +0.32 | +74.42% | 701 | 162 | 31.15% |
| USB240920P00044500 | 2024-09-06 2:43PM EDT | 44.50 | 1.07 | 0.99 | 1.02 | +0.67 | +167.50% | 737 | 378 | 30.32% |
| USB240920P00045000 | 2024-09-06 2:33PM EDT | 45.00 | 1.31 | 1.23 | 1.28 | +0.63 | +92.65% | 145 | 1,734 | 29.83% |
| USB240920P00045500 | 2024-09-06 2:27PM EDT | 45.50 | 1.62 | 1.54 | 1.56 | +0.70 | +76.09% | 155 | 172 | 28.71% |
| USB240920P00046000 | 2024-09-05 1:23PM EDT | 46.00 | 1.23 | 1.36 | 1.93 | 0.00 | - | 21 | 448 | 29.30% |
| USB240920P00046500 | 2024-09-04 1:07PM EDT | 46.50 | 1.12 | 1.09 | 2.86 | 0.00 | - | 12 | 175 | 48.63% |
| USB240920P00047000 | 2024-09-04 11:05AM EDT | 47.00 | 1.16 | 2.48 | 2.82 | 0.00 | - | 84 | 193 | 33.59% |
| USB240920P00047500 | 2024-09-04 10:43AM EDT | 47.50 | 2.98 | 3.05 | 3.20 | +1.48 | +98.67% | 99 | 183 | 31.64% |
| USB240920P00048000 | 2024-09-04 9:57AM EDT | 48.00 | 1.73 | 2.91 | 5.70 | 0.00 | - | 4 | 57 | 60.35% |
| USB240920P00050000 | 2024-08-30 9:54AM EDT | 50.00 | 3.20 | 4.40 | 6.00 | 0.00 | - | 2 | 2 | 63.33% |
| USB240920P00052500 | 2024-07-02 10:55AM EDT | 52.50 | 13.26 | 8.00 | 10.20 | 0.00 | - | 3 | 0 | 105.47% |
© 2024 Yahoo. All rights reserved.