U.S. Bancorp (USB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240920C00027500 | 2024-03-15 3:12PM EDT | 27.50 | 15.08 | 13.75 | 16.15 | 0.00 | - | 1 | 2 | 65.36% |
| USB240920C00030000 | 2024-04-11 10:01AM EDT | 30.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| USB240920C00032500 | 2024-04-04 3:21PM EDT | 32.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| USB240920C00035000 | 2024-04-22 11:13AM EDT | 35.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 15 | 232 | 0.00% |
| USB240920C00037500 | 2024-04-25 9:39AM EDT | 37.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 0.00% |
| USB240920C00040000 | 2024-04-22 1:58PM EDT | 40.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 21 | 399 | 0.00% |
| USB240920C00042500 | 2024-04-29 2:12PM EDT | 42.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 15 | 1,229 | 1.56% |
| USB240920C00045000 | 2024-04-29 10:43AM EDT | 45.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 13 | 2,521 | 3.13% |
| USB240920C00047500 | 2024-04-29 2:48PM EDT | 47.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 1,089 | 6.25% |
| USB240920C00050000 | 2024-04-29 12:59PM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 2,013 | 6.25% |
| USB240920C00052500 | 2024-04-25 3:35PM EDT | 52.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2,547 | 6.25% |
| USB240920C00055000 | 2024-04-18 11:31AM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 58 | 12.50% |
| USB240920C00060000 | 2024-04-05 12:47PM EDT | 60.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 397 | 419 | 12.50% |
| USB240920C00065000 | 2024-03-21 1:18PM EDT | 65.00 | 0.15 | 0.04 | 0.07 | 0.00 | - | 5 | 15 | 34.18% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240920P00020000 | 2024-03-27 1:37PM EDT | 20.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1 | 1 | 53.13% |
| USB240920P00022500 | 2024-04-03 10:53AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| USB240920P00025000 | 2024-01-29 10:39AM EDT | 25.00 | 0.26 | 0.24 | 0.34 | 0.00 | - | 2 | 4 | 52.39% |
| USB240920P00027500 | 2024-04-22 1:30PM EDT | 27.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 12.50% |
| USB240920P00030000 | 2024-04-29 11:53AM EDT | 30.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 128 | 12.50% |
| USB240920P00032500 | 2024-04-29 3:05PM EDT | 32.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 210 | 12.50% |
| USB240920P00035000 | 2024-04-22 10:15AM EDT | 35.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 11 | 1,168 | 6.25% |
| USB240920P00037500 | 2024-04-29 9:43AM EDT | 37.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 2,103 | 3.13% |
| USB240920P00040000 | 2024-04-26 3:37PM EDT | 40.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 38 | 2,095 | 1.56% |
| USB240920P00042500 | 2024-04-29 11:28AM EDT | 42.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,414 | 0.00% |
| USB240920P00045000 | 2024-04-23 2:43PM EDT | 45.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 588 | 0.00% |
| USB240920P00047500 | 2024-04-29 9:49AM EDT | 47.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| USB240920P00050000 | 2024-04-12 11:04AM EDT | 50.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| USB240920P00052500 | 2024-04-01 11:19AM EDT | 52.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
© 2024 Yahoo. All rights reserved.