U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241011C00040000 | 2024-10-03 10:37AM EDT | 2024-10-11 | 3.95 | 4.45 | 4.55 | 0.00 | - | - | 89 | 54.69% |
| USB241018C00040000 | 2024-10-03 3:02PM EDT | 2024-10-18 | 4.15 | 4.60 | 5.35 | 0.00 | - | 100 | 79 | 68.16% |
| USB241025C00040000 | 2024-10-03 3:58PM EDT | 2024-10-25 | 4.35 | 4.70 | 6.20 | 0.00 | - | 2 | 2 | 70.51% |
| USB241115C00040000 | 2024-10-07 10:24AM EDT | 2024-11-15 | 5.25 | 5.10 | 6.25 | -0.60 | -10.26% | 1 | 607 | 52.93% |
| USB241220C00040000 | 2024-09-30 9:40AM EDT | 2024-12-20 | 6.20 | 5.50 | 6.30 | 0.00 | - | 42 | 1,377 | 48.05% |
| USB250117C00040000 | 2024-10-04 11:36AM EDT | 2025-01-17 | 5.72 | 5.75 | 5.85 | 0.00 | - | 1 | 1,909 | 35.08% |
| USB250321C00040000 | 2024-10-04 9:53AM EDT | 2025-03-21 | 6.35 | 6.20 | 6.35 | 0.00 | - | 74 | 188 | 32.68% |
| USB250620C00040000 | 2024-10-02 10:39AM EDT | 2025-06-20 | 6.80 | 6.75 | 8.35 | 0.00 | - | 4 | 698 | 41.66% |
| USB250919C00040000 | 2024-09-27 10:50AM EDT | 2025-09-19 | 7.75 | 7.20 | 8.05 | 0.00 | - | 1 | 1 | 33.83% |
| USB260116C00040000 | 2024-09-23 2:18PM EDT | 2026-01-16 | 8.55 | 7.70 | 8.00 | 0.00 | - | 50 | 367 | 28.91% |
| USB261218C00040000 | 2024-09-13 9:33AM EDT | 2026-12-18 | 8.73 | 8.75 | 11.50 | 0.00 | - | 1 | 66 | 36.87% |
| USB270115C00040000 | 2024-09-26 1:31PM EDT | 2027-01-15 | 9.13 | 8.20 | 9.05 | 0.00 | - | - | 155 | 26.05% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241011P00040000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 26 | 50.78% |
| USB241018P00040000 | 2024-10-07 10:55AM EDT | 2024-10-18 | 0.14 | 0.14 | 0.18 | -0.08 | -36.36% | 20 | 1,418 | 48.83% |
| USB241025P00040000 | 2024-09-25 9:42AM EDT | 2024-10-25 | 0.18 | 0.19 | 0.23 | 0.00 | - | 25 | 41 | 40.92% |
| USB241101P00040000 | 2024-10-01 1:19PM EDT | 2024-11-01 | 0.29 | 0.24 | 0.71 | 0.00 | - | 29 | 49 | 51.86% |
| USB241108P00040000 | 2024-10-07 10:07AM EDT | 2024-11-08 | 0.25 | 0.36 | 0.48 | -0.25 | -50.00% | 1 | 6 | 39.21% |
| USB241115P00040000 | 2024-10-07 2:38PM EDT | 2024-11-15 | 0.55 | 0.48 | 0.52 | +0.10 | +22.22% | 38 | 647 | 36.62% |
| USB241220P00040000 | 2024-10-07 2:58PM EDT | 2024-12-20 | 0.77 | 0.70 | 0.75 | +0.03 | +4.05% | 5 | 1,380 | 30.84% |
| USB250117P00040000 | 2024-10-07 3:30PM EDT | 2025-01-17 | 1.13 | 1.06 | 1.12 | +0.10 | +9.71% | 3 | 2,788 | 31.59% |
| USB250321P00040000 | 2024-10-03 12:50PM EDT | 2025-03-21 | 1.65 | 1.43 | 1.51 | 0.00 | - | 3 | 1,894 | 28.96% |
| USB250620P00040000 | 2024-09-30 3:04PM EDT | 2025-06-20 | 1.88 | 2.03 | 2.12 | 0.00 | - | 2 | 5,020 | 28.16% |
| USB250919P00040000 | 2024-10-04 2:51PM EDT | 2025-09-19 | 2.60 | 2.08 | 2.73 | 0.00 | - | 200 | 200 | 28.28% |
| USB260116P00040000 | 2024-10-04 2:38PM EDT | 2026-01-16 | 3.40 | 3.25 | 3.55 | 0.00 | - | 30 | 2,373 | 29.05% |
| USB261218P00040000 | 2024-10-04 11:44AM EDT | 2026-12-18 | 4.85 | 4.65 | 4.90 | 0.00 | - | 1 | 78 | 27.89% |
| USB270115P00040000 | 2024-10-01 3:05PM EDT | 2027-01-15 | 5.00 | 4.80 | 5.05 | 0.00 | - | - | 2 | 28.04% |
© 2024 Yahoo. All rights reserved.