U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240719C00025000 | 2024-04-16 12:26PM EDT | 25.00 | 15.98 | 16.10 | 16.45 | 0.00 | - | - | 1 | 71.09% |
| USB240719C00030000 | 2024-04-23 11:28AM EDT | 30.00 | 11.55 | 11.15 | 11.60 | 0.00 | - | 10 | 3 | 52.49% |
| USB240719C00032500 | 2024-03-18 12:09PM EDT | 32.50 | 9.93 | 6.20 | 8.95 | 0.00 | - | - | 1 | 44.04% |
| USB240719C00035000 | 2024-04-16 2:57PM EDT | 35.00 | 6.94 | 6.60 | 6.95 | 0.00 | - | 5 | 268 | 43.82% |
| USB240719C00037500 | 2024-04-18 11:30AM EDT | 37.50 | 4.04 | 3.15 | 4.60 | 0.00 | - | 1 | 338 | 34.11% |
| USB240719C00040000 | 2024-04-29 11:34AM EDT | 40.00 | 2.99 | 2.75 | 2.81 | 0.00 | - | 15 | 616 | 30.35% |
| USB240719C00042500 | 2024-04-30 10:49AM EDT | 42.50 | 1.60 | 1.50 | 1.53 | +0.02 | +1.27% | 5,004 | 1,195 | 28.35% |
| USB240719C00045000 | 2024-04-30 9:38AM EDT | 45.00 | 0.73 | 0.70 | 0.73 | -0.03 | -3.95% | 600 | 2,286 | 27.08% |
| USB240719C00047500 | 2024-04-29 2:38PM EDT | 47.50 | 0.35 | 0.30 | 0.33 | 0.00 | - | 5 | 610 | 26.86% |
| USB240719C00050000 | 2024-04-26 2:32PM EDT | 50.00 | 0.17 | 0.13 | 0.15 | 0.00 | - | 2 | 935 | 27.25% |
| USB240719C00052500 | 2024-04-24 3:29PM EDT | 52.50 | 0.09 | 0.06 | 0.08 | 0.00 | - | 11 | 63 | 28.61% |
| USB240719C00055000 | 2024-04-24 3:29PM EDT | 55.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 93 | 30.47% |
| USB240719C00060000 | 2024-04-09 12:53PM EDT | 60.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 2 | 11 | 48.93% |
| USB240719C00065000 | 2024-03-21 1:16PM EDT | 65.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | - | 7 | 50.10% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240719P00020000 | 2024-02-13 1:50PM EDT | 20.00 | 0.12 | 0.05 | 0.07 | 0.00 | - | - | 100 | 71.88% |
| USB240719P00022500 | 2024-04-15 3:03PM EDT | 22.50 | 0.05 | 0.00 | 0.61 | 0.00 | - | 1 | 41 | 82.13% |
| USB240719P00025000 | 2024-04-19 9:56AM EDT | 25.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 30 | 31 | 50.78% |
| USB240719P00027500 | 2024-04-23 11:51AM EDT | 27.50 | 0.09 | 0.07 | 0.09 | 0.00 | - | 1 | 3 | 45.70% |
| USB240719P00030000 | 2024-04-26 12:53PM EDT | 30.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 10 | 59 | 40.23% |
| USB240719P00032500 | 2024-04-25 2:24PM EDT | 32.50 | 0.26 | 0.22 | 0.24 | 0.00 | - | 24 | 862 | 35.79% |
| USB240719P00035000 | 2024-04-29 2:15PM EDT | 35.00 | 0.40 | 0.43 | 0.46 | 0.00 | - | 4 | 1,698 | 32.52% |
| USB240719P00037500 | 2024-04-30 10:23AM EDT | 37.50 | 0.85 | 0.88 | 0.91 | +0.06 | +7.59% | 75 | 1,786 | 30.18% |
| USB240719P00040000 | 2024-04-30 10:21AM EDT | 40.00 | 1.61 | 1.67 | 1.71 | 0.00 | - | 21 | 1,834 | 28.30% |
| USB240719P00042500 | 2024-04-29 1:23PM EDT | 42.50 | 2.75 | 2.94 | 2.97 | 0.00 | - | 17 | 921 | 26.83% |
| USB240719P00045000 | 2024-04-23 3:07PM EDT | 45.00 | 4.75 | 4.60 | 4.75 | 0.00 | - | 4 | 105 | 26.51% |
| USB240719P00047500 | 2024-04-10 9:44AM EDT | 47.50 | 5.70 | 6.65 | 6.85 | 0.00 | - | 12 | 103 | 26.03% |
| USB240719P00050000 | 2024-04-01 3:41PM EDT | 50.00 | 6.75 | 8.45 | 9.20 | 0.00 | - | 129 | 242 | 27.15% |
| USB240719P00052500 | 2024-04-19 11:24AM EDT | 52.50 | 12.60 | 11.40 | 11.65 | 0.00 | - | 3 | 56 | 29.59% |
© 2024 Yahoo. All rights reserved.