U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB261218C00020000 | 2024-09-03 9:30AM EDT | 20.00 | 27.40 | 22.35 | 26.70 | 0.00 | - | 2 | 5 | 56.04% |
| USB261218C00025000 | 2024-08-21 10:42AM EDT | 25.00 | 18.89 | 18.50 | 19.80 | 0.00 | - | 5 | 10 | 24.37% |
| USB261218C00027500 | 2024-06-27 9:53AM EDT | 27.50 | 12.85 | 17.55 | 20.00 | 0.00 | - | 1 | 5 | 43.47% |
| USB261218C00030000 | 2024-08-28 12:35PM EDT | 30.00 | 16.70 | 14.25 | 16.70 | 0.00 | - | - | 2 | 33.14% |
| USB261218C00035000 | 2024-08-30 12:33PM EDT | 35.00 | 13.87 | 10.65 | 12.00 | 0.00 | - | 1 | 10 | 25.82% |
| USB261218C00037500 | 2024-08-26 2:02PM EDT | 37.50 | 11.00 | 9.60 | 10.45 | 0.00 | - | 2 | 12 | 25.93% |
| USB261218C00040000 | 2024-08-30 2:47PM EDT | 40.00 | 10.65 | 8.70 | 9.80 | 0.00 | - | 3 | 69 | 29.08% |
| USB261218C00042500 | 2024-09-05 12:56PM EDT | 42.50 | 8.17 | 7.40 | 7.75 | 0.00 | - | 1 | 24 | 25.76% |
| USB261218C00045000 | 2024-09-06 3:41PM EDT | 45.00 | 6.34 | 6.30 | 7.35 | -1.29 | -16.91% | 10 | 57 | 28.41% |
| USB261218C00047500 | 2024-09-05 2:49PM EDT | 47.50 | 6.10 | 5.30 | 5.55 | 0.00 | - | 1 | 59 | 25.24% |
| USB261218C00050000 | 2024-09-06 9:48AM EDT | 50.00 | 4.55 | 4.40 | 4.65 | -1.15 | -20.18% | 7 | 571 | 24.99% |
| USB261218C00052500 | 2024-08-20 9:30AM EDT | 52.50 | 3.20 | 3.65 | 3.95 | 0.00 | - | 1 | 2 | 25.06% |
| USB261218C00055000 | 2024-08-22 2:53PM EDT | 55.00 | 3.00 | 3.05 | 3.30 | 0.00 | - | 1 | 519 | 24.92% |
| USB261218C00060000 | 2024-08-28 1:41PM EDT | 60.00 | 2.58 | 2.05 | 2.32 | 0.00 | - | 4 | 36 | 24.85% |
| USB261218C00065000 | 2024-08-02 2:42PM EDT | 65.00 | 1.37 | 1.83 | 2.10 | 0.00 | - | 2 | 3 | 27.20% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB261218P00020000 | 2024-09-03 3:33PM EDT | 20.00 | 0.70 | 0.71 | 0.92 | 0.00 | - | 1 | 7 | 42.21% |
| USB261218P00022500 | 2024-06-21 12:54PM EDT | 22.50 | 1.34 | 0.85 | 1.17 | 0.00 | - | 2 | 2 | 39.69% |
| USB261218P00025000 | 2024-09-05 11:24AM EDT | 25.00 | 1.28 | 1.26 | 1.52 | 0.00 | - | 7 | 78 | 37.84% |
| USB261218P00027500 | 2024-08-30 1:36PM EDT | 27.50 | 1.56 | 1.65 | 1.92 | 0.00 | - | 30 | 37 | 36.02% |
| USB261218P00030000 | 2024-08-02 10:15AM EDT | 30.00 | 2.50 | 1.63 | 1.91 | 0.00 | - | 10 | 21 | 31.24% |
| USB261218P00032500 | 2024-09-04 10:35AM EDT | 32.50 | 2.35 | 2.72 | 2.96 | 0.00 | - | 1 | 998 | 32.85% |
| USB261218P00035000 | 2024-09-04 11:14AM EDT | 35.00 | 2.94 | 3.40 | 3.70 | 0.00 | - | 2 | 15 | 31.84% |
| USB261218P00037500 | 2024-08-19 2:02PM EDT | 37.50 | 4.27 | 3.75 | 4.55 | 0.00 | - | 50 | 15 | 30.88% |
| USB261218P00040000 | 2024-09-06 12:57PM EDT | 40.00 | 5.24 | 5.20 | 5.50 | +0.54 | +11.49% | 2 | 63 | 29.90% |
| USB261218P00042500 | 2024-08-30 9:30AM EDT | 42.50 | 5.45 | 6.30 | 6.60 | 0.00 | - | 10 | 57 | 29.09% |
| USB261218P00045000 | 2024-09-05 2:11PM EDT | 45.00 | 6.90 | 7.50 | 8.15 | 0.00 | - | 1 | 22 | 29.55% |
| USB261218P00050000 | 2024-09-04 11:29AM EDT | 50.00 | 9.11 | 10.30 | 10.65 | 0.00 | - | 1 | 3 | 26.87% |
© 2024 Yahoo. All rights reserved.