U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240531C00037000 | 2024-04-22 9:30AM EDT | 37.00 | 4.70 | 4.45 | 4.85 | 0.00 | - | 2 | 14 | 43.36% |
| USB240531C00038000 | 2024-04-18 11:08AM EDT | 38.00 | 2.75 | 2.82 | 3.80 | 0.00 | - | - | 1 | 34.82% |
| USB240531C00039000 | 2024-04-22 1:55PM EDT | 39.00 | 3.02 | 1.54 | 2.99 | 0.00 | - | - | 1 | 33.40% |
| USB240531C00040000 | 2024-05-01 10:13AM EDT | 40.00 | 1.80 | 1.98 | 2.54 | 0.00 | - | 9 | 23 | 38.82% |
| USB240531C00041000 | 2024-05-03 1:57PM EDT | 41.00 | 1.40 | 1.38 | 1.44 | +0.25 | +21.74% | 1 | 49 | 26.91% |
| USB240531C00042000 | 2024-05-02 1:02PM EDT | 42.00 | 0.66 | 0.85 | 0.90 | 0.00 | - | 1 | 118 | 25.44% |
| USB240531C00043000 | 2024-05-03 1:20PM EDT | 43.00 | 0.50 | 0.48 | 0.53 | +0.06 | +13.64% | 4 | 90 | 24.76% |
| USB240531C00044000 | 2024-05-03 1:32PM EDT | 44.00 | 0.26 | 0.26 | 0.29 | +0.01 | +4.00% | 2,099 | 217 | 24.37% |
| USB240531C00045000 | 2024-05-03 11:43AM EDT | 45.00 | 0.15 | 0.12 | 0.15 | -0.07 | -31.82% | 2 | 92 | 24.22% |
| USB240531C00046000 | 2024-05-01 9:31AM EDT | 46.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 7 | 24.61% |
| USB240531C00047000 | 2024-05-01 2:51PM EDT | 47.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 1 | 45 | 25.98% |
| USB240531C00048000 | 2024-04-17 10:54AM EDT | 48.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 24 | 20 | 26.95% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240531P00033000 | 2024-04-18 3:37PM EDT | 33.00 | 0.10 | 0.02 | 0.04 | 0.00 | - | - | 1 | 41.80% |
| USB240531P00035000 | 2024-04-22 11:35AM EDT | 35.00 | 0.12 | 0.04 | 0.05 | 0.00 | - | 5 | 5,683 | 33.59% |
| USB240531P00036000 | 2024-04-30 2:52PM EDT | 36.00 | 0.12 | 0.05 | 0.08 | 0.00 | - | 1 | 4 | 31.64% |
| USB240531P00037000 | 2024-04-30 10:48AM EDT | 37.00 | 0.16 | 0.09 | 0.11 | 0.00 | - | 1 | 26 | 28.71% |
| USB240531P00038000 | 2024-05-02 12:27PM EDT | 38.00 | 0.30 | 0.15 | 0.18 | 0.00 | - | 10 | 31 | 26.81% |
| USB240531P00039000 | 2024-05-02 12:05PM EDT | 39.00 | 0.50 | 0.27 | 0.31 | 0.00 | - | 1 | 127 | 25.39% |
| USB240531P00040000 | 2024-05-02 12:39PM EDT | 40.00 | 0.78 | 0.48 | 0.50 | 0.00 | - | 43 | 140 | 23.54% |
| USB240531P00041000 | 2024-05-02 12:05PM EDT | 41.00 | 1.25 | 0.81 | 0.85 | 0.00 | - | 1 | 26 | 22.90% |
| USB240531P00042000 | 2024-04-15 12:08PM EDT | 42.00 | 1.81 | 1.28 | 1.39 | 0.00 | - | - | 32 | 23.19% |
| USB240531P00046000 | 2024-04-22 12:48PM EDT | 46.00 | 4.89 | 3.25 | 5.50 | 0.00 | - | - | 0 | 53.56% |
© 2024 Yahoo. All rights reserved.