U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00025000 | 2024-04-15 2:18PM EDT | 25.00 | 16.50 | 16.10 | 16.50 | 0.00 | - | - | 1 | 124.61% |
| USB240517C00030000 | 2024-04-11 11:41AM EDT | 30.00 | 11.90 | 11.20 | 11.35 | 0.00 | - | 8 | 9 | 81.05% |
| USB240517C00032500 | 2024-04-15 3:09PM EDT | 32.50 | 8.90 | 7.70 | 8.85 | 0.00 | - | 69 | 77 | 71.68% |
| USB240517C00035000 | 2024-04-15 3:23PM EDT | 35.00 | 6.55 | 4.65 | 6.40 | 0.00 | - | 8 | 12 | 56.93% |
| USB240517C00036500 | 2024-04-24 9:32AM EDT | 36.50 | 4.25 | 3.05 | 4.80 | 0.00 | - | - | 1 | 38.97% |
| USB240517C00037500 | 2024-04-25 12:35PM EDT | 37.50 | 3.72 | 3.75 | 4.30 | 0.00 | - | 2 | 249 | 55.47% |
| USB240517C00039000 | 2024-04-23 11:17AM EDT | 39.00 | 2.64 | 2.41 | 2.73 | 0.00 | - | - | 31 | 38.82% |
| USB240517C00039500 | 2024-04-25 11:16AM EDT | 39.50 | 1.96 | 1.98 | 2.75 | 0.00 | - | - | 5 | 50.10% |
| USB240517C00040000 | 2024-04-30 9:30AM EDT | 40.00 | 1.63 | 1.72 | 1.92 | -0.29 | -15.10% | 18 | 1,359 | 34.67% |
| USB240517C00040500 | 2024-04-30 9:40AM EDT | 40.50 | 1.32 | 1.34 | 1.36 | -0.21 | -13.73% | 6 | 339 | 27.25% |
| USB240517C00041000 | 2024-04-29 9:53AM EDT | 41.00 | 1.24 | 1.03 | 1.05 | 0.00 | - | 5 | 167 | 26.37% |
| USB240517C00041500 | 2024-04-29 1:44PM EDT | 41.50 | 0.95 | 0.83 | 0.85 | 0.00 | - | 402 | 608 | 27.44% |
| USB240517C00042000 | 2024-04-29 2:56PM EDT | 42.00 | 0.71 | 0.59 | 0.60 | 0.00 | - | 7 | 121 | 25.98% |
| USB240517C00042500 | 2024-04-29 2:30PM EDT | 42.50 | 0.54 | 0.43 | 0.45 | 0.00 | - | 12 | 2,693 | 26.22% |
| USB240517C00043000 | 2024-04-29 2:00PM EDT | 43.00 | 0.36 | 0.28 | 0.30 | 0.00 | - | 18 | 322 | 25.34% |
| USB240517C00043500 | 2024-04-29 2:28PM EDT | 43.50 | 0.26 | 0.20 | 0.22 | 0.00 | - | 3 | 75 | 25.88% |
| USB240517C00044000 | 2024-04-29 1:37PM EDT | 44.00 | 0.16 | 0.12 | 0.14 | 0.00 | - | 6 | 794 | 25.29% |
| USB240517C00044500 | 2024-04-29 12:09PM EDT | 44.50 | 0.11 | 0.08 | 0.10 | 0.00 | - | 7 | 50 | 25.88% |
| USB240517C00045000 | 2024-04-29 3:50PM EDT | 45.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 50 | 8,151 | 26.27% |
| USB240517C00045500 | 2024-04-26 2:01PM EDT | 45.50 | 0.06 | 0.03 | 0.04 | 0.00 | - | 3 | 13 | 25.78% |
| USB240517C00046000 | 2024-04-24 3:34PM EDT | 46.00 | 0.07 | 0.02 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| USB240517C00047500 | 2024-04-29 1:41PM EDT | 47.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2,172 | 30.86% |
| USB240517C00048000 | 2024-04-25 10:51AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 14 | 29.69% |
| USB240517C00049000 | 2024-04-26 12:23PM EDT | 49.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 65.82% |
| USB240517C00050000 | 2024-04-25 10:21AM EDT | 50.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1,867 | 71.00% |
| USB240517C00052500 | 2024-04-08 10:12AM EDT | 52.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 83.01% |
| USB240517C00055000 | 2024-03-25 9:56AM EDT | 55.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 94.14% |
| USB240517C00060000 | 2024-03-14 2:17PM EDT | 60.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 113.87% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00020000 | 2024-04-04 3:32PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 22 | 115.63% |
| USB240517P00022500 | 2024-02-15 3:40PM EDT | 22.50 | 0.07 | 0.01 | 0.75 | 0.00 | - | 2 | 3 | 184.38% |
| USB240517P00025000 | 2024-03-15 3:32PM EDT | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 82 | 92.19% |
| USB240517P00027500 | 2024-04-22 10:57AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,723 | 65.63% |
| USB240517P00030000 | 2024-04-19 10:07AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 2,044 | 57.81% |
| USB240517P00032500 | 2024-04-23 2:49PM EDT | 32.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 292 | 48.44% |
| USB240517P00034500 | 2024-04-24 1:49PM EDT | 34.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | - | 27 | 40.23% |
| USB240517P00035000 | 2024-04-29 2:29PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 253 | 12.50% |
| USB240517P00035500 | 2024-04-24 1:49PM EDT | 35.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | - | 27 | 36.33% |
| USB240517P00036000 | 2024-04-25 2:38PM EDT | 36.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | - | 3 | 34.77% |
| USB240517P00037000 | 2024-04-25 1:47PM EDT | 37.00 | 0.12 | 0.07 | 0.08 | 0.00 | - | - | 14 | 32.03% |
| USB240517P00037500 | 2024-04-29 3:26PM EDT | 37.50 | 0.09 | 0.10 | 0.11 | 0.00 | - | 21 | 2,323 | 31.06% |
| USB240517P00038000 | 2024-04-29 2:56PM EDT | 38.00 | 0.11 | 0.13 | 0.14 | 0.00 | - | 1 | 29 | 29.59% |
| USB240517P00038500 | 2024-04-29 11:45AM EDT | 38.50 | 0.17 | 0.17 | 0.18 | 0.00 | - | 2 | 12 | 28.22% |
| USB240517P00039000 | 2024-04-25 3:42PM EDT | 39.00 | 0.34 | 0.24 | 0.26 | 0.00 | - | - | 126 | 27.88% |
| USB240517P00039500 | 2024-04-30 9:34AM EDT | 39.50 | 0.45 | 0.33 | 0.35 | +0.07 | +18.42% | 1 | 29 | 27.00% |
| USB240517P00040000 | 2024-04-30 9:33AM EDT | 40.00 | 0.63 | 0.48 | 0.50 | +0.21 | +50.00% | 6 | 3,175 | 27.20% |
| USB240517P00040500 | 2024-04-29 2:40PM EDT | 40.50 | 0.56 | 0.64 | 0.66 | 0.00 | - | 11 | 121 | 26.56% |
| USB240517P00041000 | 2024-04-26 3:39PM EDT | 41.00 | 0.85 | 0.86 | 0.88 | 0.00 | - | 28 | 177 | 26.51% |
| USB240517P00041500 | 2024-04-30 9:37AM EDT | 41.50 | 1.17 | 1.08 | 1.10 | +0.23 | +24.47% | 9 | 40 | 25.34% |
| USB240517P00042000 | 2024-04-26 10:39AM EDT | 42.00 | 1.28 | 1.40 | 1.42 | 0.00 | - | 2 | 14 | 25.83% |
| USB240517P00042500 | 2024-04-29 12:31PM EDT | 42.50 | 1.46 | 1.55 | 1.78 | 0.00 | - | 2 | 2,111 | 26.37% |
| USB240517P00043000 | 2024-04-25 9:33AM EDT | 43.00 | 1.85 | 1.39 | 2.18 | 0.00 | - | - | 32 | 27.30% |
| USB240517P00045000 | 2024-04-19 11:24AM EDT | 45.00 | 5.05 | 3.75 | 5.65 | 0.00 | - | 3 | 307 | 60.30% |
| USB240517P00047500 | 2024-04-17 2:47PM EDT | 47.50 | 7.45 | 5.60 | 7.00 | 0.00 | - | 800 | 0 | 70.41% |
| USB240517P00050000 | 2024-04-17 1:57PM EDT | 50.00 | 10.35 | 8.85 | 9.45 | 0.00 | - | 65 | 0 | 68.26% |
| USB240517P00052500 | 2024-04-16 9:50AM EDT | 52.50 | 12.00 | 9.85 | 12.35 | 0.00 | - | - | 0 | 112.89% |
© 2024 Yahoo. All rights reserved.