U.S. Bancorp (USB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240524C00034000 | 2024-04-15 12:56PM EDT | 34.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB240524C00035000 | 2024-04-15 11:32AM EDT | 35.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB240524C00036000 | 2024-04-16 1:32PM EDT | 36.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB240524C00037000 | 2024-04-22 2:29PM EDT | 37.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240524C00038000 | 2024-04-15 3:21PM EDT | 38.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| USB240524C00039000 | 2024-04-23 10:42AM EDT | 39.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240524C00040000 | 2024-04-29 10:37AM EDT | 40.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| USB240524C00041000 | 2024-04-26 11:11AM EDT | 41.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| USB240524C00042000 | 2024-04-29 9:41AM EDT | 42.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| USB240524C00043000 | 2024-04-29 3:26PM EDT | 43.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| USB240524C00044000 | 2024-04-29 3:26PM EDT | 44.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| USB240524C00045000 | 2024-04-29 3:43PM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| USB240524C00046000 | 2024-04-16 10:44AM EDT | 46.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| USB240524C00047000 | 2024-04-26 9:46AM EDT | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USB240524C00048000 | 2024-04-17 9:47AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| USB240524C00050000 | 2024-04-17 9:48AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| USB240524C00052000 | 2024-04-08 1:39PM EDT | 52.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240524P00033000 | 2024-04-22 1:19PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| USB240524P00034000 | 2024-04-19 10:39AM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| USB240524P00035000 | 2024-04-25 10:08AM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USB240524P00036000 | 2024-04-29 1:51PM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| USB240524P00037000 | 2024-04-26 11:02AM EDT | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USB240524P00038000 | 2024-04-29 1:26PM EDT | 38.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| USB240524P00039000 | 2024-04-29 3:00PM EDT | 39.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| USB240524P00040000 | 2024-04-29 10:31AM EDT | 40.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| USB240524P00041000 | 2024-04-29 10:33AM EDT | 41.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| USB240524P00042000 | 2024-04-26 2:36PM EDT | 42.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240524P00043000 | 2024-04-08 2:50PM EDT | 43.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB240524P00044000 | 2024-04-18 10:55AM EDT | 44.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB240524P00045000 | 2024-04-26 9:49AM EDT | 45.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.