U.S. Bancorp (USB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621C00015000 | 2024-04-18 10:28AM EDT | 15.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| USB240621C00017500 | 2024-04-10 1:56PM EDT | 17.50 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| USB240621C00020000 | 2024-04-16 12:26PM EDT | 20.00 | 20.88 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| USB240621C00022500 | 2024-04-17 10:24AM EDT | 22.50 | 17.15 | 0.00 | 0.00 | 0.00 | - | 16 | 64 | 0.00% |
| USB240621C00025000 | 2024-04-15 1:42PM EDT | 25.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
| USB240621C00027500 | 2024-04-10 10:38AM EDT | 27.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| USB240621C00030000 | 2024-04-29 10:15AM EDT | 30.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 3 | 1,649 | 0.00% |
| USB240621C00032500 | 2024-04-29 11:23AM EDT | 32.50 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 594 | 0.00% |
| USB240621C00035000 | 2024-04-17 9:55AM EDT | 35.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,955 | 0.00% |
| USB240621C00037500 | 2024-04-26 12:08PM EDT | 37.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,004 | 0.00% |
| USB240621C00040000 | 2024-04-29 3:01PM EDT | 40.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 29 | 3,885 | 0.00% |
| USB240621C00042500 | 2024-04-29 3:50PM EDT | 42.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 52 | 4,564 | 1.56% |
| USB240621C00045000 | 2024-04-29 2:40PM EDT | 45.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 235 | 7,866 | 6.25% |
| USB240621C00047500 | 2024-04-29 3:29PM EDT | 47.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 8,774 | 12.50% |
| USB240621C00050000 | 2024-04-29 2:47PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 3,278 | 12.50% |
| USB240621C00052500 | 2024-04-29 2:47PM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 2,302 | 12.50% |
| USB240621C00055000 | 2024-04-26 11:10AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 2,586 | 12.50% |
| USB240621C00060000 | 2024-03-11 11:08AM EDT | 60.00 | 0.09 | 0.02 | 0.04 | 0.00 | - | 1 | 1,589 | 44.53% |
| USB240621C00065000 | 2024-01-23 11:15AM EDT | 65.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 12 | 53.13% |
| USB240621C00070000 | 2023-12-11 11:51AM EDT | 70.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 61 | 60.94% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621P00015000 | 2024-04-16 10:03AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 50.00% |
| USB240621P00017500 | 2024-04-10 10:22AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,321 | 50.00% |
| USB240621P00020000 | 2024-04-25 11:35AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 759 | 50.00% |
| USB240621P00022500 | 2024-04-02 11:24AM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 599 | 25.00% |
| USB240621P00025000 | 2024-04-19 2:24PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 2,526 | 25.00% |
| USB240621P00027500 | 2024-04-26 3:47PM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 6,053 | 25.00% |
| USB240621P00030000 | 2024-04-29 9:31AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2,767 | 25.00% |
| USB240621P00032500 | 2024-04-29 11:53AM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 23 | 7,335 | 12.50% |
| USB240621P00035000 | 2024-04-29 11:55AM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 1,687 | 12.50% |
| USB240621P00037500 | 2024-04-29 3:17PM EDT | 37.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 41 | 4,199 | 6.25% |
| USB240621P00040000 | 2024-04-29 3:11PM EDT | 40.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 39 | 14,967 | 3.13% |
| USB240621P00042500 | 2024-04-29 3:59PM EDT | 42.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 144 | 5,070 | 0.00% |
| USB240621P00045000 | 2024-04-29 10:38AM EDT | 45.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 170 | 2,132 | 0.00% |
| USB240621P00047500 | 2024-04-17 2:47PM EDT | 47.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.00% |
| USB240621P00050000 | 2024-04-17 2:59PM EDT | 50.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| USB240621P00052500 | 2024-01-05 11:38AM EDT | 52.50 | 9.05 | 11.65 | 12.90 | 0.00 | - | 62 | 62 | 66.21% |
| USB240621P00055000 | 2023-12-18 12:05PM EDT | 55.00 | 11.10 | 14.55 | 15.75 | 0.00 | - | 1 | 0 | 82.08% |
| USB240621P00060000 | 2023-12-27 11:45AM EDT | 60.00 | 16.40 | 16.25 | 18.30 | 0.00 | - | - | 5 | 0.00% |
| USB240621P00065000 | 2023-09-18 9:31AM EDT | 65.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.