U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241018C00027500 | 2024-07-02 1:12PM EDT | 27.50 | 12.72 | 14.55 | 18.00 | 0.00 | - | 4 | 0 | 129.54% |
| USB241018C00030000 | 2024-05-31 10:16AM EDT | 30.00 | 9.95 | 8.10 | 12.00 | 0.00 | - | 1 | 15 | 0.00% |
| USB241018C00032500 | 2024-06-21 9:50AM EDT | 32.50 | 7.06 | 10.55 | 14.35 | 0.00 | - | 2 | 9 | 74.02% |
| USB241018C00035000 | 2024-08-19 11:11AM EDT | 35.00 | 8.68 | 9.55 | 10.40 | 0.00 | - | 1 | 1,008 | 61.33% |
| USB241018C00037500 | 2024-08-21 10:32AM EDT | 37.50 | 6.40 | 7.15 | 8.15 | 0.00 | - | 5 | 342 | 53.37% |
| USB241018C00040000 | 2024-09-06 12:30PM EDT | 40.00 | 5.05 | 4.80 | 5.00 | -1.80 | -26.28% | 5 | 943 | 35.50% |
| USB241018C00042500 | 2024-09-06 2:23PM EDT | 42.50 | 2.84 | 2.92 | 2.96 | -1.00 | -26.04% | 10 | 1,746 | 30.81% |
| USB241018C00045000 | 2024-09-06 2:25PM EDT | 45.00 | 1.46 | 1.45 | 1.49 | -0.55 | -27.36% | 20 | 2,048 | 28.98% |
| USB241018C00047500 | 2024-09-06 3:44PM EDT | 47.50 | 0.60 | 0.57 | 0.62 | -0.28 | -31.82% | 44 | 2,827 | 28.03% |
| USB241018C00050000 | 2024-09-06 10:19AM EDT | 50.00 | 0.31 | 0.19 | 0.23 | -0.03 | -8.82% | 2 | 5,424 | 28.13% |
| USB241018C00052500 | 2024-09-05 12:00PM EDT | 52.50 | 0.10 | 0.05 | 0.11 | -0.03 | -23.08% | 5 | 151 | 30.47% |
| USB241018C00055000 | 2024-08-07 12:03PM EDT | 55.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 20 | 181 | 36.33% |
| USB241018C00060000 | 2024-08-02 10:23AM EDT | 60.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 7 | 43 | 45.12% |
| USB241018C00065000 | 2024-03-21 1:20PM EDT | 65.00 | 0.20 | 0.07 | 0.10 | 0.00 | - | - | 5 | 56.45% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241018P00020000 | 2024-05-24 3:30PM EDT | 20.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 7 | 164.45% |
| USB241018P00022500 | 2024-08-29 3:25PM EDT | 22.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 107.23% |
| USB241018P00025000 | 2024-08-20 12:07PM EDT | 25.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 90 | 100.78% |
| USB241018P00027500 | 2024-08-20 12:07PM EDT | 27.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 59 | 66.02% |
| USB241018P00030000 | 2024-08-05 3:45PM EDT | 30.00 | 0.30 | 0.02 | 0.08 | 0.00 | - | 19 | 71 | 57.03% |
| USB241018P00032500 | 2024-08-28 10:09AM EDT | 32.50 | 0.05 | 0.04 | 0.13 | 0.00 | - | 33 | 173 | 51.17% |
| USB241018P00035000 | 2024-09-06 1:40PM EDT | 35.00 | 0.13 | 0.10 | 0.17 | +0.09 | +225.00% | 5 | 530 | 46.88% |
| USB241018P00037500 | 2024-09-06 1:59PM EDT | 37.50 | 0.21 | 0.22 | 0.26 | +0.03 | +16.67% | 40 | 1,284 | 39.89% |
| USB241018P00040000 | 2024-09-06 2:23PM EDT | 40.00 | 0.51 | 0.47 | 0.55 | +0.18 | +54.55% | 9 | 1,362 | 36.57% |
| USB241018P00042500 | 2024-09-06 3:35PM EDT | 42.50 | 1.13 | 1.10 | 1.15 | +0.41 | +56.94% | 259 | 3,039 | 34.23% |
| USB241018P00045000 | 2024-09-06 2:26PM EDT | 45.00 | 2.25 | 2.19 | 2.23 | +0.64 | +39.75% | 20 | 2,177 | 32.86% |
| USB241018P00047500 | 2024-09-06 11:23AM EDT | 47.50 | 3.45 | 3.80 | 3.95 | +0.48 | +16.16% | 1 | 372 | 34.38% |
| USB241018P00050000 | 2024-09-04 3:58PM EDT | 50.00 | 4.15 | 5.40 | 7.15 | 0.00 | - | 10 | 6 | 59.89% |
| USB241018P00060000 | 2024-08-29 2:24PM EDT | 60.00 | 13.50 | 14.65 | 17.60 | 0.00 | - | - | 1 | 71.19% |
© 2024 Yahoo. All rights reserved.