U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240503C00033000 | 2024-04-23 9:48AM EDT | 33.00 | 6.95 | 7.90 | 9.30 | 0.00 | - | 2 | 1 | 142.19% |
| USB240503C00035000 | 2024-04-11 1:08PM EDT | 35.00 | 7.05 | 4.40 | 7.30 | 0.00 | - | - | 3 | 162.30% |
| USB240503C00036000 | 2024-04-17 10:38AM EDT | 36.00 | 3.50 | 5.00 | 5.25 | 0.00 | - | - | 3 | 67.97% |
| USB240503C00037000 | 2024-04-16 1:35PM EDT | 37.00 | 4.20 | 2.11 | 4.25 | 0.00 | - | 5 | 11 | 57.03% |
| USB240503C00037500 | 2024-04-15 1:54PM EDT | 37.50 | 4.25 | 2.79 | 3.75 | 0.00 | - | - | 3 | 51.56% |
| USB240503C00038000 | 2024-04-19 9:54AM EDT | 38.00 | 2.15 | 2.26 | 3.30 | 0.00 | - | 3 | 21 | 50.59% |
| USB240503C00038500 | 2024-04-19 2:29PM EDT | 38.50 | 1.95 | 1.90 | 2.77 | 0.00 | - | 5 | 6 | 42.09% |
| USB240503C00039000 | 2024-04-23 11:05AM EDT | 39.00 | 2.35 | 1.27 | 2.30 | 0.00 | - | 30 | 115 | 38.48% |
| USB240503C00039500 | 2024-04-26 10:50AM EDT | 39.50 | 1.85 | 1.56 | 1.82 | +0.54 | +41.22% | 2 | 20 | 33.50% |
| USB240503C00040000 | 2024-04-26 12:00PM EDT | 40.00 | 1.47 | 1.15 | 1.39 | +0.13 | +9.70% | 10 | 70 | 30.76% |
| USB240503C00040500 | 2024-04-26 3:50PM EDT | 40.50 | 0.97 | 0.90 | 1.02 | +0.02 | +2.11% | 34 | 189 | 29.49% |
| USB240503C00041000 | 2024-04-26 3:55PM EDT | 41.00 | 0.68 | 0.65 | 0.68 | -0.07 | -9.33% | 78 | 516 | 27.25% |
| USB240503C00041500 | 2024-04-26 3:51PM EDT | 41.50 | 0.45 | 0.42 | 0.45 | -0.04 | -8.16% | 148 | 397 | 27.25% |
| USB240503C00042000 | 2024-04-26 3:57PM EDT | 42.00 | 0.26 | 0.25 | 0.28 | -0.04 | -13.33% | 91 | 776 | 27.15% |
| USB240503C00042500 | 2024-04-26 3:38PM EDT | 42.50 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 60 | 203 | 26.86% |
| USB240503C00043000 | 2024-04-26 3:55PM EDT | 43.00 | 0.07 | 0.07 | 0.10 | -0.15 | -68.18% | 19 | 459 | 27.93% |
| USB240503C00043500 | 2024-04-26 3:53PM EDT | 43.50 | 0.03 | 0.03 | 0.05 | -0.11 | -78.57% | 4 | 166 | 27.54% |
| USB240503C00044000 | 2024-04-26 12:05PM EDT | 44.00 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 6 | 96 | 30.27% |
| USB240503C00045000 | 2024-04-23 10:24AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 203 | 33.59% |
| USB240503C00045500 | 2024-04-15 2:04PM EDT | 45.50 | 0.02 | 0.00 | 0.02 | -0.19 | -90.48% | 1 | 1 | 36.72% |
| USB240503C00046000 | 2024-04-26 1:10PM EDT | 46.00 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 1 | 67 | 95.51% |
| USB240503C00047000 | 2024-04-17 10:06AM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,073 | 42.19% |
| USB240503C00047500 | 2024-04-16 3:41PM EDT | 47.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 3 | 92.97% |
| USB240503C00048000 | 2024-04-19 10:25AM EDT | 48.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 97.46% |
| USB240503C00049000 | 2024-04-01 9:30AM EDT | 49.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | - | 1 | 106.15% |
| USB240503C00050000 | 2024-04-09 12:52PM EDT | 50.00 | 0.11 | 0.00 | 0.73 | 0.00 | - | 1 | 14 | 113.48% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240503P00030000 | 2024-04-17 11:04AM EDT | 30.00 | 0.75 | 0.00 | 0.72 | 0.00 | - | - | 6 | 171.88% |
| USB240503P00032000 | 2024-04-12 1:21PM EDT | 32.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 200 | 145.70% |
| USB240503P00036000 | 2024-04-19 3:43PM EDT | 36.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 47.66% |
| USB240503P00037000 | 2024-04-26 11:01AM EDT | 37.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 5 | 18 | 46.09% |
| USB240503P00037500 | 2024-04-24 9:30AM EDT | 37.50 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 5 | 37.11% |
| USB240503P00038000 | 2024-04-23 11:54AM EDT | 38.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 1 | 169 | 34.77% |
| USB240503P00038500 | 2024-04-26 10:00AM EDT | 38.50 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 26 | 158 | 31.64% |
| USB240503P00039000 | 2024-04-26 9:51AM EDT | 39.00 | 0.07 | 0.05 | 0.07 | -0.09 | -56.25% | 1 | 178 | 28.91% |
| USB240503P00039500 | 2024-04-26 12:04PM EDT | 39.50 | 0.11 | 0.09 | 0.12 | -0.10 | -47.62% | 24 | 85 | 27.93% |
| USB240503P00040000 | 2024-04-26 3:54PM EDT | 40.00 | 0.17 | 0.17 | 0.20 | -0.09 | -34.62% | 216 | 213 | 26.86% |
| USB240503P00040500 | 2024-04-26 3:22PM EDT | 40.50 | 0.26 | 0.31 | 0.34 | -0.16 | -38.10% | 20 | 204 | 26.56% |
| USB240503P00041000 | 2024-04-26 3:46PM EDT | 41.00 | 0.50 | 0.49 | 0.52 | -0.48 | -48.98% | 89 | 189 | 25.49% |
| USB240503P00041500 | 2024-04-26 3:34PM EDT | 41.50 | 0.70 | 0.75 | 0.78 | -0.13 | -15.66% | 126 | 93 | 25.00% |
| USB240503P00042000 | 2024-04-26 10:05AM EDT | 42.00 | 0.92 | 1.07 | 1.12 | -0.66 | -41.77% | 743 | 377 | 25.10% |
| USB240503P00043000 | 2024-04-26 1:35PM EDT | 43.00 | 1.78 | 1.87 | 2.15 | -0.22 | -11.00% | 5 | 35 | 39.65% |
| USB240503P00043500 | 2024-04-16 3:11PM EDT | 43.50 | 2.74 | 1.29 | 2.61 | 0.00 | - | - | 1 | 42.77% |
| USB240503P00044000 | 2024-04-10 1:19PM EDT | 44.00 | 2.55 | 2.09 | 3.45 | 0.00 | - | 1 | 5 | 68.85% |
| USB240503P00045000 | 2024-04-17 3:21PM EDT | 45.00 | 5.33 | 2.43 | 5.25 | 0.00 | - | 6 | 28 | 122.46% |
| USB240503P00046000 | 2024-04-10 1:20PM EDT | 46.00 | 4.10 | 4.80 | 6.95 | 0.00 | - | 1 | 0 | 115.72% |
© 2024 Yahoo. All rights reserved.