U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB250321C00037500 | 2024-09-10 12:21PM EDT | 37.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 600 | 0.00% |
| USB250321C00040000 | 2024-09-05 9:30AM EDT | 40.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| USB250321C00042500 | 2024-09-09 1:51PM EDT | 42.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 561 | 0.00% |
| USB250321C00045000 | 2024-09-10 10:18AM EDT | 45.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 80 | 322 | 0.78% |
| USB250321C00047500 | 2024-09-06 1:24PM EDT | 47.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8 | 1,647 | 3.13% |
| USB250321C00050000 | 2024-09-10 10:18AM EDT | 50.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 35 | 4,111 | 3.13% |
| USB250321C00052500 | 2024-09-05 12:17PM EDT | 52.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 37 | 2,377 | 6.25% |
| USB250321C00055000 | 2024-09-09 10:14AM EDT | 55.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 909 | 6.25% |
| USB250321C00060000 | 2024-09-10 1:03PM EDT | 60.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 132 | 12.50% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB250321P00027500 | 2024-08-07 3:27PM EDT | 27.50 | 0.41 | 0.17 | 0.30 | 0.00 | - | - | 25 | 42.97% |
| USB250321P00030000 | 2024-08-15 2:31PM EDT | 30.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| USB250321P00032500 | 2024-08-30 10:34AM EDT | 32.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 12.50% |
| USB250321P00035000 | 2024-08-26 2:18PM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 358 | 6.25% |
| USB250321P00037500 | 2024-09-09 10:08AM EDT | 37.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 404 | 6.25% |
| USB250321P00040000 | 2024-09-10 2:37PM EDT | 40.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 7 | 1,801 | 3.13% |
| USB250321P00042500 | 2024-09-09 2:16PM EDT | 42.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 564 | 2,769 | 1.56% |
| USB250321P00045000 | 2024-09-09 12:51PM EDT | 45.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2,692 | 0.00% |
| USB250321P00047500 | 2024-09-05 11:13AM EDT | 47.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| USB250321P00050000 | 2024-08-29 3:26PM EDT | 50.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| USB250321P00052500 | 2024-08-29 11:39AM EDT | 52.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| USB250321P00055000 | 2024-08-30 10:33AM EDT | 55.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.