U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB250117C00015000 | 2024-06-27 3:51PM EDT | 15.00 | 24.60 | 28.65 | 32.40 | 0.00 | - | 45 | 10 | 143.41% |
| USB250117C00017500 | 2024-08-23 3:56PM EDT | 17.50 | 28.00 | 25.30 | 28.70 | 0.00 | - | 12 | 55 | 57.03% |
| USB250117C00020000 | 2024-09-03 9:31AM EDT | 20.00 | 27.30 | 23.50 | 25.25 | 0.00 | - | 2 | 37 | 100.59% |
| USB250117C00022500 | 2024-07-09 12:01PM EDT | 22.50 | 17.60 | 19.25 | 19.60 | 0.00 | - | 5 | 89 | 0.00% |
| USB250117C00025000 | 2024-09-03 12:56PM EDT | 25.00 | 22.00 | 17.90 | 20.95 | 0.00 | - | 5 | 159 | 93.65% |
| USB250117C00027500 | 2024-07-23 2:30PM EDT | 27.50 | 18.50 | 16.80 | 17.30 | 0.00 | - | 1 | 1,142 | 52.73% |
| USB250117C00030000 | 2024-09-06 2:51PM EDT | 30.00 | 14.54 | 13.55 | 15.15 | -0.96 | -6.19% | 1 | 3,584 | 54.39% |
| USB250117C00032500 | 2024-08-23 1:38PM EDT | 32.50 | 12.92 | 11.85 | 12.55 | 0.00 | - | 9 | 1,320 | 43.60% |
| USB250117C00035000 | 2024-09-04 10:07AM EDT | 35.00 | 11.90 | 9.85 | 10.10 | 0.00 | - | 2 | 2,057 | 36.67% |
| USB250117C00037500 | 2024-09-06 2:56PM EDT | 37.50 | 7.74 | 7.70 | 7.95 | -1.38 | -15.13% | 1 | 1,495 | 34.28% |
| USB250117C00040000 | 2024-09-06 2:16PM EDT | 40.00 | 5.90 | 5.80 | 5.95 | -1.35 | -18.62% | 10 | 1,935 | 31.84% |
| USB250117C00042500 | 2024-09-05 12:17PM EDT | 42.50 | 4.75 | 4.10 | 4.25 | 0.00 | - | 2 | 2,216 | 30.27% |
| USB250117C00045000 | 2024-09-06 3:52PM EDT | 45.00 | 2.73 | 2.77 | 2.84 | -0.66 | -19.47% | 14 | 4,920 | 28.80% |
| USB250117C00047500 | 2024-09-06 2:16PM EDT | 47.50 | 1.77 | 1.72 | 1.79 | -0.35 | -16.51% | 173 | 8,328 | 27.78% |
| USB250117C00050000 | 2024-09-05 12:10PM EDT | 50.00 | 1.12 | 0.98 | 1.07 | -0.15 | -11.81% | 24 | 7,407 | 27.15% |
| USB250117C00052500 | 2024-09-06 9:56AM EDT | 52.50 | 0.71 | 0.55 | 0.66 | -0.02 | -2.74% | 1 | 1,480 | 27.44% |
| USB250117C00055000 | 2024-09-04 9:40AM EDT | 55.00 | 0.52 | 0.30 | 0.43 | 0.00 | - | 4 | 1,651 | 28.32% |
| USB250117C00057500 | 2024-09-06 2:00PM EDT | 57.50 | 0.20 | 0.17 | 0.21 | 0.00 | - | 12 | 646 | 27.30% |
| USB250117C00060000 | 2024-08-28 10:15AM EDT | 60.00 | 0.15 | 0.09 | 0.19 | 0.00 | - | 5 | 661 | 30.08% |
| USB250117C00065000 | 2024-08-02 10:30AM EDT | 65.00 | 0.07 | 0.03 | 0.13 | 0.00 | - | 1 | 264 | 33.69% |
| USB250117C00070000 | 2024-08-20 12:07PM EDT | 70.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 163 | 37.31% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB250117P00015000 | 2024-08-23 3:52PM EDT | 15.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 16 | 1,422 | 86.33% |
| USB250117P00017500 | 2024-07-23 2:56PM EDT | 17.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 60 | 437 | 103.91% |
| USB250117P00020000 | 2024-08-26 9:30AM EDT | 20.00 | 0.05 | 0.04 | 0.13 | 0.00 | - | 1 | 1,953 | 64.84% |
| USB250117P00022500 | 2024-08-27 9:30AM EDT | 22.50 | 0.08 | 0.03 | 0.15 | 0.00 | - | 3 | 1,424 | 56.64% |
| USB250117P00025000 | 2024-08-23 3:52PM EDT | 25.00 | 0.13 | 0.11 | 0.19 | 0.00 | - | 16 | 4,594 | 53.13% |
| USB250117P00027500 | 2024-08-21 10:17AM EDT | 27.50 | 0.18 | 0.09 | 0.23 | 0.00 | - | 5 | 3,741 | 49.41% |
| USB250117P00030000 | 2024-09-03 9:46AM EDT | 30.00 | 0.20 | 0.16 | 0.30 | 0.00 | - | 30 | 10,713 | 44.43% |
| USB250117P00032500 | 2024-08-29 2:28PM EDT | 32.50 | 0.20 | 0.30 | 0.36 | 0.00 | - | 1 | 3,093 | 38.67% |
| USB250117P00035000 | 2024-09-04 3:17PM EDT | 35.00 | 0.48 | 0.49 | 0.57 | +0.08 | +20.00% | 1 | 5,018 | 35.91% |
| USB250117P00037500 | 2024-09-06 11:38AM EDT | 37.50 | 0.78 | 0.86 | 0.93 | +0.08 | +11.43% | 5 | 3,366 | 33.89% |
| USB250117P00040000 | 2024-09-06 3:16PM EDT | 40.00 | 1.46 | 1.43 | 1.49 | +0.34 | +30.36% | 22 | 2,978 | 32.20% |
| USB250117P00042500 | 2024-09-06 2:16PM EDT | 42.50 | 2.29 | 2.26 | 2.32 | +0.48 | +26.52% | 334 | 5,827 | 30.88% |
| USB250117P00045000 | 2024-09-06 11:48AM EDT | 45.00 | 3.25 | 3.35 | 3.50 | +0.39 | +13.64% | 50 | 9,927 | 30.23% |
| USB250117P00047500 | 2024-09-06 9:53AM EDT | 47.50 | 3.85 | 4.65 | 4.95 | +0.30 | +8.45% | 9 | 1,093 | 29.27% |
| USB250117P00050000 | 2024-08-30 1:07PM EDT | 50.00 | 4.72 | 6.60 | 6.75 | 0.00 | - | 2 | 673 | 29.08% |
| USB250117P00052500 | 2024-08-29 11:38AM EDT | 52.50 | 7.05 | 8.65 | 10.05 | 0.00 | - | 1 | 8 | 43.82% |
| USB250117P00055000 | 2024-09-05 9:47AM EDT | 55.00 | 9.50 | 9.75 | 12.10 | 0.00 | - | 46 | 49 | 44.36% |
| USB250117P00057500 | 2024-01-08 4:20PM EDT | 57.50 | 14.20 | 15.90 | 18.05 | 0.00 | - | 6 | 6 | 74.73% |
| USB250117P00060000 | 2023-08-30 11:17AM EDT | 60.00 | 23.87 | 26.60 | 26.90 | 0.00 | - | 3 | 0 | 149.02% |
| USB250117P00065000 | 2024-01-08 3:29PM EDT | 65.00 | 21.10 | 23.95 | 27.40 | 0.00 | - | 3 | 0 | 101.03% |
| USB250117P00070000 | 2023-10-18 9:36AM EDT | 70.00 | 35.50 | 30.00 | 34.80 | 0.00 | - | 2 | 0 | 126.07% |
© 2024 Yahoo. All rights reserved.