U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241115C00025000 | 2024-02-05 10:41AM EDT | 25.00 | 15.74 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| USB241115C00027500 | 2024-03-18 12:12PM EDT | 27.50 | 14.85 | 11.10 | 14.35 | 0.00 | - | - | 1 | 0.00% |
| USB241115C00030000 | 2024-05-20 2:59PM EDT | 30.00 | 11.55 | 8.40 | 10.80 | 0.00 | - | 2 | 8 | 0.00% |
| USB241115C00032500 | 2024-04-17 10:02AM EDT | 32.50 | 8.29 | 9.15 | 10.00 | 0.00 | - | - | 2 | 0.00% |
| USB241115C00035000 | 2024-08-06 11:32AM EDT | 35.00 | 7.05 | 10.65 | 10.85 | 0.00 | - | 291 | 452 | 65.82% |
| USB241115C00037500 | 2024-09-06 2:51PM EDT | 37.50 | 7.28 | 7.30 | 7.50 | +1.73 | +31.17% | 1 | 197 | 37.60% |
| USB241115C00040000 | 2024-09-06 1:53PM EDT | 40.00 | 5.35 | 5.20 | 5.30 | -1.25 | -18.94% | 1 | 557 | 33.11% |
| USB241115C00042500 | 2024-09-03 9:34AM EDT | 42.50 | 3.49 | 3.40 | 3.50 | -1.91 | -35.37% | 1 | 1,759 | 31.49% |
| USB241115C00045000 | 2024-09-06 12:06PM EDT | 45.00 | 2.19 | 2.03 | 2.07 | -0.64 | -22.61% | 10 | 2,785 | 29.86% |
| USB241115C00047500 | 2024-09-06 12:38PM EDT | 47.50 | 1.15 | 1.05 | 1.09 | -0.28 | -19.58% | 257 | 4,056 | 28.69% |
| USB241115C00050000 | 2024-09-06 3:51PM EDT | 50.00 | 0.46 | 0.48 | 0.53 | -0.21 | -31.34% | 10 | 672 | 28.27% |
| USB241115C00052500 | 2024-09-06 12:38PM EDT | 52.50 | 0.26 | 0.23 | 0.25 | -0.16 | -38.10% | 1 | 196 | 28.42% |
| USB241115C00055000 | 2024-08-15 2:30PM EDT | 55.00 | 0.10 | 0.06 | 0.17 | 0.00 | - | 1 | 299 | 31.20% |
| USB241115C00060000 | 2024-06-07 9:30AM EDT | 60.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 5 | 26 | 33.01% |
| USB241115C00065000 | 2024-07-17 9:47AM EDT | 65.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 11 | 50.39% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241115P00020000 | 2024-08-02 11:09AM EDT | 20.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 12 | 83.20% |
| USB241115P00022500 | 2024-03-15 3:59PM EDT | 22.50 | 0.25 | 0.22 | 0.25 | 0.00 | - | 3 | 6 | 92.77% |
| USB241115P00025000 | 2024-07-19 11:53AM EDT | 25.00 | 0.04 | 0.02 | 0.23 | 0.00 | - | 15 | 93 | 71.29% |
| USB241115P00027500 | 2024-08-05 11:02AM EDT | 27.50 | 0.28 | 0.02 | 0.10 | 0.00 | - | 2 | 96 | 53.91% |
| USB241115P00030000 | 2024-08-15 2:29PM EDT | 30.00 | 0.12 | 0.04 | 0.15 | 0.00 | - | 1 | 362 | 53.03% |
| USB241115P00032500 | 2024-08-30 9:30AM EDT | 32.50 | 0.11 | 0.09 | 0.21 | 0.00 | - | 1 | 446 | 47.07% |
| USB241115P00035000 | 2024-08-30 11:00AM EDT | 35.00 | 0.10 | 0.21 | 0.26 | 0.00 | - | 5 | 1,135 | 39.94% |
| USB241115P00037500 | 2024-09-06 12:46PM EDT | 37.50 | 0.42 | 0.41 | 0.47 | +0.15 | +55.56% | 1 | 367 | 36.62% |
| USB241115P00040000 | 2024-09-06 2:19PM EDT | 40.00 | 0.83 | 0.82 | 0.88 | +0.19 | +29.69% | 25 | 491 | 34.35% |
| USB241115P00042500 | 2024-09-06 2:06PM EDT | 42.50 | 1.50 | 1.53 | 1.57 | +0.29 | +23.97% | 19 | 384 | 32.32% |
| USB241115P00045000 | 2024-09-06 2:30PM EDT | 45.00 | 2.68 | 2.61 | 2.67 | +0.69 | +34.67% | 84 | 393 | 31.03% |
| USB241115P00047500 | 2024-09-05 10:30AM EDT | 47.50 | 3.05 | 4.10 | 4.25 | 0.00 | - | 8 | 118 | 30.84% |
| USB241115P00050000 | 2024-09-06 9:47AM EDT | 50.00 | 4.85 | 6.10 | 6.25 | 0.00 | - | 48 | 392 | 32.11% |
| USB241115P00052500 | 2024-08-30 3:25PM EDT | 52.50 | 6.05 | 7.40 | 8.55 | 0.00 | - | 2 | 79 | 35.55% |
| USB241115P00055000 | 2024-08-30 3:25PM EDT | 55.00 | 8.22 | 9.70 | 11.10 | 0.00 | - | 2 | 3 | 43.02% |
© 2024 Yahoo. All rights reserved.