U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB250620C00020000 | 2024-07-11 10:30AM EDT | 20.00 | 22.17 | 19.85 | 23.85 | 0.00 | - | 1 | 1 | 0.00% |
| USB250620C00025000 | 2024-06-28 12:20PM EDT | 25.00 | 15.21 | 18.90 | 22.50 | 0.00 | - | 10 | 22 | 59.77% |
| USB250620C00027500 | 2024-06-26 1:35PM EDT | 27.50 | 12.31 | 16.35 | 20.00 | 0.00 | - | - | 10 | 51.64% |
| USB250620C00030000 | 2024-08-06 11:50AM EDT | 30.00 | 12.20 | 14.60 | 17.05 | 0.00 | - | 2 | 8 | 60.30% |
| USB250620C00032500 | 2024-07-12 12:21PM EDT | 32.50 | 11.00 | 9.50 | 11.40 | 0.00 | - | 1 | 97 | 0.00% |
| USB250620C00035000 | 2024-06-24 1:23PM EDT | 35.00 | 7.51 | 9.30 | 11.40 | 0.00 | - | 4 | 32 | 38.65% |
| USB250620C00037500 | 2024-08-27 9:58AM EDT | 37.50 | 9.55 | 8.50 | 9.90 | 0.00 | - | 1 | 226 | 39.94% |
| USB250620C00040000 | 2024-09-06 3:17PM EDT | 40.00 | 6.86 | 6.75 | 7.00 | -0.89 | -11.48% | 41 | 669 | 29.55% |
| USB250620C00042500 | 2024-09-06 1:57PM EDT | 42.50 | 5.52 | 5.25 | 5.45 | -1.18 | -17.61% | 8 | 830 | 28.60% |
| USB250620C00045000 | 2024-09-06 11:04AM EDT | 45.00 | 4.48 | 3.95 | 4.20 | -0.12 | -2.61% | 19 | 1,508 | 28.22% |
| USB250620C00047500 | 2024-09-06 3:52PM EDT | 47.50 | 2.93 | 2.90 | 3.05 | -1.08 | -26.93% | 3 | 571 | 27.10% |
| USB250620C00050000 | 2024-09-06 11:44AM EDT | 50.00 | 2.26 | 2.07 | 2.19 | -0.19 | -7.76% | 7 | 3,954 | 26.50% |
| USB250620C00052500 | 2024-09-06 12:12PM EDT | 52.50 | 1.54 | 1.42 | 1.64 | -0.21 | -12.00% | 10 | 366 | 26.81% |
| USB250620C00055000 | 2024-09-05 12:17PM EDT | 55.00 | 1.25 | 0.98 | 1.08 | 0.00 | - | 12 | 4,508 | 25.87% |
| USB250620C00060000 | 2024-09-06 11:49AM EDT | 60.00 | 0.53 | 0.45 | 0.53 | -0.06 | -10.17% | 17 | 356 | 25.88% |
| USB250620C00065000 | 2024-09-05 9:48AM EDT | 65.00 | 0.28 | 0.20 | 0.26 | 0.00 | - | 1 | 33 | 26.07% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB250620P00020000 | 2024-08-21 3:42PM EDT | 20.00 | 0.17 | 0.07 | 0.22 | 0.00 | - | 15 | 75 | 51.76% |
| USB250620P00022500 | 2024-07-19 2:55PM EDT | 22.50 | 0.20 | 0.08 | 0.56 | 0.00 | - | 200 | 235 | 55.18% |
| USB250620P00025000 | 2024-07-05 11:11AM EDT | 25.00 | 0.45 | 0.35 | 0.99 | 0.00 | - | 39 | 158 | 50.24% |
| USB250620P00027500 | 2024-09-03 9:30AM EDT | 27.50 | 0.35 | 0.42 | 0.47 | 0.00 | - | 50 | 168 | 39.55% |
| USB250620P00030000 | 2024-08-30 10:34AM EDT | 30.00 | 0.41 | 0.51 | 0.65 | 0.00 | - | 2 | 230 | 36.82% |
| USB250620P00032500 | 2024-08-23 12:16PM EDT | 32.50 | 0.75 | 0.84 | 0.92 | 0.00 | - | 75 | 2,834 | 34.64% |
| USB250620P00035000 | 2024-09-04 10:47AM EDT | 35.00 | 0.90 | 1.20 | 1.31 | 0.00 | - | 1 | 1,341 | 32.84% |
| USB250620P00037500 | 2024-09-03 3:38PM EDT | 37.50 | 1.34 | 1.72 | 1.87 | 0.00 | - | 3 | 638 | 31.49% |
| USB250620P00040000 | 2024-09-06 11:04AM EDT | 40.00 | 2.21 | 2.41 | 2.59 | +0.40 | +22.10% | 38 | 4,232 | 30.16% |
| USB250620P00042500 | 2024-09-06 11:48AM EDT | 42.50 | 3.30 | 3.35 | 3.50 | +0.71 | +27.41% | 7 | 1,045 | 28.89% |
| USB250620P00045000 | 2024-09-06 11:48AM EDT | 45.00 | 4.40 | 4.45 | 4.65 | +1.00 | +29.41% | 2 | 133 | 27.87% |
| USB250620P00047500 | 2024-09-05 12:22PM EDT | 47.50 | 5.35 | 5.90 | 6.05 | 0.00 | - | 9 | 142 | 27.06% |
| USB250620P00050000 | 2024-08-30 2:07PM EDT | 50.00 | 5.80 | 7.50 | 7.65 | 0.00 | - | 1 | 40 | 26.18% |
| USB250620P00055000 | 2024-03-28 10:23AM EDT | 55.00 | 11.85 | 13.35 | 17.00 | 0.00 | - | 1 | 1 | 51.64% |
© 2024 Yahoo. All rights reserved.