U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240628C00035000 | 2024-06-04 11:02AM EDT | 35.00 | 4.60 | 2.45 | 5.25 | 0.00 | - | 20 | 21 | 89.94% |
| USB240628C00037000 | 2024-05-24 10:05AM EDT | 37.00 | 3.70 | 0.33 | 2.35 | 0.00 | - | 1 | 1 | 37.45% |
| USB240628C00038000 | 2024-06-10 2:02PM EDT | 38.00 | 1.46 | 1.19 | 1.39 | -2.55 | -63.59% | 7 | 1 | 27.74% |
| USB240628C00039000 | 2024-06-10 12:45PM EDT | 39.00 | 0.92 | 0.75 | 0.80 | -0.16 | -14.81% | 28 | 56 | 25.98% |
| USB240628C00040000 | 2024-06-10 3:34PM EDT | 40.00 | 0.45 | 0.36 | 0.42 | -0.07 | -13.46% | 20 | 183 | 25.44% |
| USB240628C00041000 | 2024-06-10 3:21PM EDT | 41.00 | 0.20 | 0.15 | 0.19 | -0.07 | -25.93% | 62 | 285 | 24.85% |
| USB240628C00042000 | 2024-06-10 12:39PM EDT | 42.00 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 26 | 190 | 25.59% |
| USB240628C00043000 | 2024-06-10 3:53PM EDT | 43.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 1 | 263 | 27.34% |
| USB240628C00044000 | 2024-06-10 11:42AM EDT | 44.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 3 | 165 | 30.66% |
| USB240628C00045000 | 2024-06-04 11:58AM EDT | 45.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 84 | 33.59% |
| USB240628C00046000 | 2024-06-04 11:03AM EDT | 46.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 65 | 37.50% |
| USB240628C00047000 | 2024-06-06 10:57AM EDT | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 41.41% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240628P00030000 | 2024-06-10 9:41AM EDT | 30.00 | 0.02 | 0.00 | 0.62 | 0.00 | - | 1 | 103 | 86.72% |
| USB240628P00033000 | 2024-05-29 10:09AM EDT | 33.00 | 0.09 | 0.02 | 0.04 | 0.00 | - | 3 | 53 | 38.28% |
| USB240628P00034000 | 2024-05-28 3:26PM EDT | 34.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 1 | 35 | 34.77% |
| USB240628P00035000 | 2024-06-07 9:49AM EDT | 35.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 5 | 32.03% |
| USB240628P00036000 | 2024-06-10 1:13PM EDT | 36.00 | 0.18 | 0.17 | 0.21 | -0.07 | -28.00% | 13 | 83 | 31.35% |
| USB240628P00037000 | 2024-06-10 12:39PM EDT | 37.00 | 0.39 | 0.36 | 0.41 | +0.06 | +18.18% | 37 | 93 | 30.86% |
| USB240628P00038000 | 2024-06-10 12:45PM EDT | 38.00 | 0.67 | 0.68 | 0.74 | +0.04 | +6.35% | 13 | 157 | 30.76% |
| USB240628P00039000 | 2024-06-10 11:19AM EDT | 39.00 | 1.04 | 1.18 | 1.39 | -0.03 | -2.80% | 5 | 1,154 | 35.65% |
| USB240628P00040000 | 2024-06-10 1:31PM EDT | 40.00 | 1.70 | 1.85 | 2.04 | 0.00 | - | 1,110 | 317 | 36.91% |
| USB240628P00041000 | 2024-06-06 2:26PM EDT | 41.00 | 2.47 | 2.62 | 4.00 | 0.00 | - | 26 | 105 | 54.79% |
| USB240628P00042000 | 2024-06-05 10:33AM EDT | 42.00 | 3.80 | 3.20 | 5.50 | 0.00 | - | 1 | 83 | 64.84% |
| USB240628P00043000 | 2024-05-28 9:42AM EDT | 43.00 | 3.05 | 2.80 | 6.50 | 0.00 | - | 2 | 2 | 108.50% |
| USB240628P00044000 | 2024-05-30 11:52AM EDT | 44.00 | 5.11 | 5.30 | 6.05 | 0.00 | - | 1 | 1 | 55.18% |
| USB240628P00049000 | 2024-05-20 9:30AM EDT | 49.00 | 7.66 | 10.25 | 10.95 | 0.00 | - | - | 2 | 78.71% |
| USB240628P00055000 | 2024-05-20 9:30AM EDT | 55.00 | 13.79 | 16.25 | 18.70 | 0.00 | - | - | 1 | 149.12% |
© 2024 Yahoo. All rights reserved.