U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241220C00027500 | 2024-07-15 2:29PM EDT | 27.50 | 15.51 | 13.90 | 16.30 | 0.00 | - | 1 | 1 | 0.00% |
| USB241220C00030000 | 2024-08-28 10:58AM EDT | 30.00 | 16.50 | 13.50 | 16.20 | 0.00 | - | 1 | 12 | 52.20% |
| USB241220C00032500 | 2024-08-02 1:10PM EDT | 32.50 | 10.52 | 14.85 | 16.00 | 0.00 | - | 1 | 26 | 100.17% |
| USB241220C00035000 | 2024-08-23 11:25AM EDT | 35.00 | 10.87 | 9.75 | 11.50 | 0.00 | - | 1 | 139 | 51.42% |
| USB241220C00037500 | 2024-08-14 11:42AM EDT | 37.50 | 5.90 | 7.55 | 8.15 | 0.00 | - | 265 | 1,404 | 41.80% |
| USB241220C00040000 | 2024-09-04 11:11AM EDT | 40.00 | 7.35 | 5.55 | 6.70 | 0.00 | - | 2 | 1,358 | 45.36% |
| USB241220C00042500 | 2024-09-06 1:51PM EDT | 42.50 | 4.00 | 3.90 | 4.00 | -0.80 | -16.67% | 2 | 1,121 | 31.30% |
| USB241220C00045000 | 2024-09-06 2:19PM EDT | 45.00 | 2.49 | 2.51 | 2.55 | -0.66 | -20.95% | 12 | 1,961 | 29.40% |
| USB241220C00047500 | 2024-09-06 12:55PM EDT | 47.50 | 1.52 | 1.47 | 1.51 | -0.32 | -17.39% | 24 | 5,410 | 28.19% |
| USB241220C00050000 | 2024-09-06 11:41AM EDT | 50.00 | 0.88 | 0.73 | 0.83 | -0.19 | -17.76% | 25 | 2,087 | 27.39% |
| USB241220C00052500 | 2024-09-04 10:57AM EDT | 52.50 | 0.69 | 0.39 | 0.44 | 0.00 | - | 21 | 678 | 27.12% |
| USB241220C00055000 | 2024-08-28 11:08AM EDT | 55.00 | 0.32 | 0.19 | 0.24 | 0.00 | - | 1 | 149 | 27.49% |
| USB241220C00060000 | 2024-08-23 9:42AM EDT | 60.00 | 0.11 | 0.02 | 0.14 | 0.00 | - | 1 | 116 | 31.93% |
| USB241220C00065000 | 2024-06-06 12:05PM EDT | 65.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 174 | 32.81% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241220P00020000 | 2024-08-05 9:33AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| USB241220P00022500 | 2024-08-02 3:27PM EDT | 22.50 | 0.10 | 0.01 | 0.16 | 0.00 | - | 1 | 36 | 63.28% |
| USB241220P00025000 | 2024-07-16 3:23PM EDT | 25.00 | 0.07 | 0.04 | 0.27 | 0.00 | - | 1 | 121 | 60.25% |
| USB241220P00027500 | 2024-08-22 10:43AM EDT | 27.50 | 0.10 | 0.04 | 0.16 | 0.00 | - | 3 | 97 | 51.86% |
| USB241220P00030000 | 2024-08-27 9:42AM EDT | 30.00 | 0.10 | 0.07 | 0.20 | 0.00 | - | 10 | 160 | 45.80% |
| USB241220P00032500 | 2024-08-28 12:52PM EDT | 32.50 | 0.13 | 0.17 | 0.28 | 0.00 | - | 4 | 208 | 40.97% |
| USB241220P00035000 | 2024-09-05 1:47PM EDT | 35.00 | 0.27 | 0.32 | 0.38 | 0.00 | - | 2 | 418 | 35.89% |
| USB241220P00037500 | 2024-09-06 10:05AM EDT | 37.50 | 0.40 | 0.59 | 0.65 | -0.05 | -11.11% | 10 | 740 | 33.33% |
| USB241220P00040000 | 2024-09-06 2:59PM EDT | 40.00 | 1.11 | 1.08 | 1.12 | +0.26 | +30.59% | 2 | 1,298 | 31.35% |
| USB241220P00042500 | 2024-09-06 1:50PM EDT | 42.50 | 1.78 | 1.83 | 1.89 | +0.29 | +19.46% | 3 | 1,947 | 29.98% |
| USB241220P00045000 | 2024-09-06 12:36PM EDT | 45.00 | 2.80 | 2.92 | 2.99 | +0.35 | +14.29% | 12 | 1,044 | 28.66% |
| USB241220P00047500 | 2024-09-05 10:46AM EDT | 47.50 | 3.55 | 4.35 | 4.50 | 0.00 | - | 3 | 382 | 27.98% |
| USB241220P00050000 | 2024-09-06 9:44AM EDT | 50.00 | 5.10 | 5.45 | 6.40 | +0.60 | +13.33% | 136 | 90 | 28.22% |
| USB241220P00052500 | 2024-03-12 9:49AM EDT | 52.50 | 10.50 | 11.45 | 13.15 | 0.00 | - | 1 | 76 | 74.61% |
© 2024 Yahoo. All rights reserved.