U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB260116C00017500 | 2024-08-13 10:50AM EDT | 17.50 | 24.37 | 24.50 | 29.50 | 0.00 | - | 2 | 3 | 86.69% |
| USB260116C00020000 | 2024-08-30 1:06PM EDT | 20.00 | 27.00 | 24.35 | 26.55 | 0.00 | - | 2 | 15 | 55.30% |
| USB260116C00022500 | 2024-05-15 12:19PM EDT | 22.50 | 19.90 | 14.00 | 19.00 | 0.00 | - | 2 | 38 | 0.00% |
| USB260116C00025000 | 2024-07-17 11:39AM EDT | 25.00 | 20.80 | 18.00 | 18.90 | 0.00 | - | 7 | 51 | 0.00% |
| USB260116C00027500 | 2024-06-11 10:03AM EDT | 27.50 | 11.32 | 14.60 | 15.45 | 0.00 | - | 2 | 120 | 0.00% |
| USB260116C00030000 | 2024-09-05 10:49AM EDT | 30.00 | 16.25 | 13.95 | 16.95 | 0.00 | - | 1 | 173 | 44.98% |
| USB260116C00032500 | 2024-08-23 11:28AM EDT | 32.50 | 13.76 | 11.65 | 13.20 | 0.00 | - | 2 | 114 | 28.94% |
| USB260116C00035000 | 2024-08-30 10:12AM EDT | 35.00 | 12.75 | 10.05 | 12.05 | 0.00 | - | 1 | 378 | 33.79% |
| USB260116C00037500 | 2024-08-02 12:02PM EDT | 37.50 | 8.10 | 11.45 | 11.75 | 0.00 | - | 2 | 81 | 41.17% |
| USB260116C00040000 | 2024-08-30 11:53AM EDT | 40.00 | 9.60 | 7.75 | 8.50 | 0.00 | - | 4 | 364 | 30.66% |
| USB260116C00042500 | 2024-09-04 11:11AM EDT | 42.50 | 7.75 | 6.35 | 6.55 | 0.00 | - | 2 | 520 | 27.28% |
| USB260116C00045000 | 2024-09-05 3:56PM EDT | 45.00 | 5.74 | 5.10 | 5.30 | 0.00 | - | 1 | 616 | 26.77% |
| USB260116C00047500 | 2024-08-29 11:23AM EDT | 47.50 | 4.89 | 4.05 | 4.25 | 0.00 | - | 3 | 249 | 26.41% |
| USB260116C00050000 | 2024-09-03 1:54PM EDT | 50.00 | 4.15 | 3.20 | 3.35 | 0.00 | - | 49 | 985 | 25.99% |
| USB260116C00052500 | 2024-09-03 3:57PM EDT | 52.50 | 2.64 | 2.47 | 2.62 | -0.56 | -17.50% | 10 | 52 | 25.68% |
| USB260116C00055000 | 2024-09-06 2:06PM EDT | 55.00 | 1.96 | 1.90 | 2.04 | -0.47 | -19.34% | 12 | 304 | 25.49% |
| USB260116C00060000 | 2024-08-29 11:51AM EDT | 60.00 | 1.45 | 1.09 | 1.23 | 0.00 | - | 1 | 439 | 25.32% |
| USB260116C00065000 | 2024-09-06 11:28AM EDT | 65.00 | 0.70 | 0.65 | 0.75 | -0.20 | -22.22% | 2 | 251 | 25.39% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB260116P00017500 | 2024-08-05 3:59PM EDT | 17.50 | 0.61 | 0.12 | 0.42 | 0.00 | - | 16 | 206 | 51.51% |
| USB260116P00020000 | 2024-08-06 10:52AM EDT | 20.00 | 0.57 | 0.26 | 0.52 | 0.00 | - | 3 | 316 | 47.19% |
| USB260116P00022500 | 2024-09-05 3:32PM EDT | 22.50 | 0.50 | 0.40 | 0.64 | 0.00 | - | 1 | 154 | 43.36% |
| USB260116P00025000 | 2024-08-21 11:00AM EDT | 25.00 | 0.80 | 0.58 | 0.82 | 0.00 | - | 1 | 1,213 | 40.36% |
| USB260116P00027500 | 2024-08-30 10:51AM EDT | 27.50 | 0.75 | 0.87 | 1.08 | 0.00 | - | 1 | 238 | 38.06% |
| USB260116P00030000 | 2024-09-05 12:46PM EDT | 30.00 | 1.24 | 1.22 | 1.41 | +0.04 | +3.33% | 3 | 3,074 | 35.99% |
| USB260116P00032500 | 2024-09-04 11:14AM EDT | 32.50 | 1.41 | 1.54 | 1.86 | 0.00 | - | 2 | 2,180 | 34.36% |
| USB260116P00035000 | 2024-09-04 2:49PM EDT | 35.00 | 1.98 | 2.10 | 2.41 | 0.00 | - | 53 | 1,225 | 32.81% |
| USB260116P00037500 | 2024-08-12 11:33AM EDT | 37.50 | 3.65 | 2.78 | 3.10 | 0.00 | - | 1 | 1,920 | 31.49% |
| USB260116P00040000 | 2024-08-29 11:31AM EDT | 40.00 | 3.15 | 3.80 | 4.00 | 0.00 | - | 7 | 2,175 | 30.64% |
| USB260116P00042500 | 2024-08-30 9:30AM EDT | 42.50 | 3.90 | 4.80 | 5.00 | 0.00 | - | 2 | 312 | 29.54% |
| USB260116P00045000 | 2024-09-05 3:56PM EDT | 45.00 | 5.50 | 6.00 | 6.20 | 0.00 | - | 1 | 165 | 28.70% |
| USB260116P00047500 | 2024-08-28 12:40PM EDT | 47.50 | 6.42 | 7.35 | 7.55 | 0.00 | - | 10 | 79 | 27.84% |
| USB260116P00050000 | 2024-07-17 11:37AM EDT | 50.00 | 8.05 | 9.15 | 11.40 | 0.00 | - | 100 | 107 | 38.42% |
| USB260116P00055000 | 2024-07-22 3:16PM EDT | 55.00 | 11.44 | 12.50 | 12.70 | 0.00 | - | 150 | 50 | 26.37% |
| USB260116P00060000 | 2024-07-30 1:58PM EDT | 60.00 | 15.28 | 12.40 | 14.65 | 0.00 | - | 5 | 1 | 0.00% |
| USB260116P00065000 | 2024-07-26 1:33PM EDT | 65.00 | 19.75 | 19.75 | 19.95 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.