U.S. Bancorp (USB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240614C00037000 | 2024-05-24 3:55PM EDT | 37.00 | 3.78 | 2.84 | 3.10 | 0.00 | - | 7 | 8 | 49.12% |
| USB240614C00037500 | 2024-05-30 10:04AM EDT | 37.50 | 1.96 | 1.25 | 2.56 | 0.00 | - | 50 | 50 | 41.31% |
| USB240614C00038000 | 2024-05-30 10:04AM EDT | 38.00 | 1.58 | 1.89 | 2.29 | 0.00 | - | 50 | 50 | 46.00% |
| USB240614C00038500 | 2024-05-31 12:16PM EDT | 38.50 | 1.61 | 1.60 | 2.22 | 0.00 | - | 1 | 14 | 56.35% |
| USB240614C00039000 | 2024-06-03 2:40PM EDT | 39.00 | 1.35 | 1.29 | 1.32 | +0.38 | +39.18% | 46 | 35 | 33.30% |
| USB240614C00039500 | 2024-06-03 2:40PM EDT | 39.50 | 1.03 | 0.97 | 1.00 | -0.23 | -18.25% | 77 | 51 | 32.08% |
| USB240614C00040000 | 2024-06-03 1:05PM EDT | 40.00 | 0.70 | 0.69 | 0.72 | -0.10 | -12.50% | 140 | 58 | 30.71% |
| USB240614C00040500 | 2024-06-03 12:50PM EDT | 40.50 | 0.43 | 0.46 | 0.49 | -0.46 | -51.69% | 41 | 12 | 29.44% |
| USB240614C00041000 | 2024-06-03 2:21PM EDT | 41.00 | 0.31 | 0.29 | 0.34 | -0.24 | -43.64% | 39 | 88 | 29.49% |
| USB240614C00041500 | 2024-06-03 11:13AM EDT | 41.50 | 0.18 | 0.18 | 0.22 | -0.14 | -43.75% | 39 | 105 | 29.10% |
| USB240614C00042000 | 2024-06-03 3:38PM EDT | 42.00 | 0.12 | 0.11 | 0.14 | -0.06 | -33.33% | 59 | 96 | 29.00% |
| USB240614C00042500 | 2024-06-03 3:09PM EDT | 42.50 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 10 | 5 | 29.30% |
| USB240614C00043000 | 2024-06-03 11:12AM EDT | 43.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 106 | 379 | 29.88% |
| USB240614C00043500 | 2024-05-31 3:32PM EDT | 43.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2 | 174 | 30.66% |
| USB240614C00044000 | 2024-06-03 2:59PM EDT | 44.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 2 | 929 | 32.03% |
| USB240614C00045000 | 2024-05-22 9:30AM EDT | 45.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 83 | 35.16% |
| USB240614C00046000 | 2024-05-16 10:18AM EDT | 46.00 | 0.09 | 0.01 | 0.02 | 0.00 | - | 1 | 45 | 40.63% |
| USB240614C00047000 | 2024-05-28 10:51AM EDT | 47.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 1 | 45.31% |
| USB240614C00051000 | 2024-05-31 12:47PM EDT | 51.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 126.66% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240614P00032000 | 2024-05-29 1:04PM EDT | 32.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1,100 | 1,110 | 124.22% |
| USB240614P00035000 | 2024-06-03 11:53AM EDT | 35.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 5 | 8 | 41.02% |
| USB240614P00036000 | 2024-06-03 3:25PM EDT | 36.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 21 | 2 | 37.50% |
| USB240614P00037000 | 2024-06-03 3:13PM EDT | 37.00 | 0.11 | 0.10 | 0.13 | +0.03 | +37.50% | 31 | 1 | 34.38% |
| USB240614P00037500 | 2024-06-03 12:50PM EDT | 37.50 | 0.20 | 0.15 | 0.17 | +0.02 | +11.11% | 9 | 8 | 32.32% |
| USB240614P00038000 | 2024-06-03 3:08PM EDT | 38.00 | 0.24 | 0.22 | 0.24 | -0.11 | -31.43% | 8 | 70 | 31.06% |
| USB240614P00038500 | 2024-06-03 3:08PM EDT | 38.50 | 0.35 | 0.32 | 0.36 | -0.12 | -25.53% | 11 | 10 | 30.86% |
| USB240614P00039000 | 2024-06-03 3:32PM EDT | 39.00 | 0.46 | 0.46 | 0.49 | -0.37 | -44.58% | 30 | 53 | 29.44% |
| USB240614P00039500 | 2024-06-03 11:22AM EDT | 39.50 | 0.60 | 0.64 | 0.69 | +0.07 | +13.21% | 335 | 10 | 29.15% |
| USB240614P00040000 | 2024-06-03 12:57PM EDT | 40.00 | 1.14 | 0.87 | 0.91 | +0.53 | +86.89% | 74 | 147 | 27.83% |
| USB240614P00040500 | 2024-06-03 3:59PM EDT | 40.50 | 1.18 | 1.13 | 1.19 | -1.01 | -46.12% | 11 | 100 | 26.76% |
| USB240614P00041000 | 2024-05-28 1:51PM EDT | 41.00 | 1.49 | 1.29 | 1.59 | 0.00 | - | 18 | 109 | 28.61% |
| USB240614P00041500 | 2024-05-29 3:09PM EDT | 41.50 | 2.45 | 0.50 | 2.67 | 0.00 | - | - | 10 | 58.15% |
| USB240614P00042000 | 2024-05-30 3:17PM EDT | 42.00 | 2.62 | 1.93 | 2.46 | 0.00 | - | 11 | 17 | 32.03% |
| USB240614P00043000 | 2024-05-22 2:06PM EDT | 43.00 | 2.40 | 2.82 | 3.70 | 0.00 | - | 30 | 12 | 54.00% |
| USB240614P00044000 | 2024-05-17 1:32PM EDT | 44.00 | 2.79 | 2.60 | 5.60 | 0.00 | - | 1 | 1 | 103.42% |
| USB240614P00045000 | 2024-05-24 9:35AM EDT | 45.00 | 4.90 | 4.95 | 7.35 | 0.00 | - | 7 | 7 | 93.85% |
| USB240614P00046000 | 2024-05-14 3:08PM EDT | 46.00 | 3.93 | 4.15 | 6.70 | 0.00 | - | - | 0 | 79.20% |
© 2024 Yahoo. All rights reserved.