U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240920C00022500 | 2024-07-11 12:34PM EDT | 22.50 | 19.60 | 18.45 | 21.80 | 0.00 | - | - | 3 | 0.00% |
| USB240920C00025000 | 2024-07-11 1:56PM EDT | 25.00 | 17.35 | 15.80 | 19.10 | 0.00 | - | - | 2 | 0.00% |
| USB240920C00027500 | 2024-07-11 12:39PM EDT | 27.50 | 14.70 | 14.30 | 15.90 | 0.00 | - | 2 | 6 | 0.00% |
| USB240920C00030000 | 2024-08-30 2:46PM EDT | 30.00 | 17.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB240920C00032500 | 2024-09-06 11:19AM EDT | 32.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USB240920C00034000 | 2024-09-12 2:31PM EDT | 34.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB240920C00035000 | 2024-08-27 9:46AM EDT | 35.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB240920C00037500 | 2024-09-12 11:48AM EDT | 37.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| USB240920C00040000 | 2024-09-13 1:46PM EDT | 40.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB240920C00040500 | 2024-09-09 1:17PM EDT | 40.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240920C00041000 | 2024-09-09 10:52AM EDT | 41.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB240920C00042000 | 2024-09-12 2:09PM EDT | 42.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| USB240920C00042500 | 2024-09-13 3:13PM EDT | 42.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| USB240920C00043000 | 2024-09-12 12:27PM EDT | 43.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 0.00% |
| USB240920C00043500 | 2024-09-13 1:44PM EDT | 43.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| USB240920C00044000 | 2024-09-13 3:42PM EDT | 44.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| USB240920C00044500 | 2024-09-13 3:51PM EDT | 44.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| USB240920C00045000 | 2024-09-13 3:42PM EDT | 45.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 3.13% |
| USB240920C00045500 | 2024-09-13 3:22PM EDT | 45.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,801 | 0 | 6.25% |
| USB240920C00046000 | 2024-09-13 3:47PM EDT | 46.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,633 | 0 | 6.25% |
| USB240920C00046500 | 2024-09-13 2:19PM EDT | 46.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| USB240920C00047000 | 2024-09-13 3:59PM EDT | 47.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| USB240920C00047500 | 2024-09-13 2:22PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| USB240920C00048000 | 2024-09-12 1:10PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| USB240920C00048500 | 2024-09-11 1:58PM EDT | 48.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| USB240920C00049000 | 2024-09-11 1:01PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USB240920C00050000 | 2024-09-13 3:41PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| USB240920C00051000 | 2024-09-10 3:49PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| USB240920C00052500 | 2024-08-22 12:45PM EDT | 52.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USB240920C00053000 | 2024-09-13 1:33PM EDT | 53.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| USB240920C00054000 | 2024-09-11 3:25PM EDT | 54.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB240920C00055000 | 2024-09-11 3:11PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USB240920C00056000 | 2024-09-11 3:10PM EDT | 56.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB240920C00060000 | 2024-09-09 10:43AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| USB240920C00065000 | 2024-07-19 10:51AM EDT | 65.00 | 0.01 | 0.00 | 1.91 | 0.00 | - | 1 | 16 | 269.14% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240920P00020000 | 2024-08-12 12:22PM EDT | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 237.50% |
| USB240920P00022500 | 2024-08-05 9:34AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| USB240920P00025000 | 2024-08-05 9:34AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| USB240920P00027500 | 2024-09-04 2:30PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| USB240920P00030000 | 2024-08-28 9:30AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USB240920P00032500 | 2024-09-11 10:29AM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| USB240920P00034000 | 2024-09-12 12:14PM EDT | 34.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB240920P00035000 | 2024-09-13 11:50AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USB240920P00037000 | 2024-09-13 3:25PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| USB240920P00037500 | 2024-09-13 3:06PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USB240920P00038000 | 2024-09-12 3:04PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| USB240920P00038500 | 2024-09-11 10:16AM EDT | 38.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| USB240920P00039000 | 2024-09-12 1:55PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| USB240920P00039500 | 2024-09-13 10:30AM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| USB240920P00040000 | 2024-09-13 12:15PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| USB240920P00040500 | 2024-09-13 1:40PM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| USB240920P00041000 | 2024-09-13 10:08AM EDT | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,059 | 0 | 25.00% |
| USB240920P00041500 | 2024-09-12 3:49PM EDT | 41.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| USB240920P00042000 | 2024-09-13 12:57PM EDT | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| USB240920P00042500 | 2024-09-13 3:33PM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| USB240920P00043000 | 2024-09-13 3:27PM EDT | 43.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| USB240920P00043500 | 2024-09-13 3:58PM EDT | 43.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,241 | 0 | 6.25% |
| USB240920P00044000 | 2024-09-13 3:59PM EDT | 44.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| USB240920P00044500 | 2024-09-13 3:38PM EDT | 44.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 824 | 0 | 0.78% |
| USB240920P00045000 | 2024-09-13 3:40PM EDT | 45.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| USB240920P00045500 | 2024-09-13 2:20PM EDT | 45.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USB240920P00046000 | 2024-09-12 11:48AM EDT | 46.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| USB240920P00046500 | 2024-09-13 2:22PM EDT | 46.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USB240920P00047000 | 2024-09-13 3:58PM EDT | 47.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| USB240920P00047500 | 2024-09-11 3:16PM EDT | 47.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| USB240920P00048000 | 2024-09-13 10:33AM EDT | 48.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240920P00050000 | 2024-08-30 9:54AM EDT | 50.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB240920P00052500 | 2024-07-02 10:55AM EDT | 52.50 | 13.26 | 8.00 | 10.20 | 0.00 | - | 3 | 0 | 176.17% |
© 2024 Yahoo. All rights reserved.