U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241018C00027500 | 2024-02-06 12:45PM EDT | 27.50 | 13.15 | 15.25 | 16.45 | 0.00 | - | - | 1 | 75.98% |
| USB241018C00030000 | 2024-04-29 12:27PM EDT | 30.00 | 11.98 | 11.50 | 11.90 | 0.00 | - | 1 | 14 | 42.43% |
| USB241018C00032500 | 2024-04-19 9:33AM EDT | 32.50 | 8.20 | 8.85 | 9.60 | 0.00 | - | 1 | 8 | 37.60% |
| USB241018C00035000 | 2024-04-25 9:49AM EDT | 35.00 | 7.15 | 7.40 | 7.55 | 0.00 | - | 35 | 657 | 35.18% |
| USB241018C00037500 | 2024-04-29 3:00PM EDT | 37.50 | 5.70 | 4.30 | 5.70 | 0.00 | - | 2 | 183 | 33.11% |
| USB241018C00040000 | 2024-04-26 9:44AM EDT | 40.00 | 4.10 | 3.95 | 4.10 | 0.00 | - | 173 | 297 | 31.32% |
| USB241018C00042500 | 2024-04-25 2:01PM EDT | 42.50 | 2.75 | 2.72 | 2.77 | 0.00 | - | 3 | 146 | 29.60% |
| USB241018C00045000 | 2024-04-29 11:20AM EDT | 45.00 | 1.82 | 1.75 | 1.81 | 0.00 | - | 3 | 191 | 28.71% |
| USB241018C00047500 | 2024-04-26 2:57PM EDT | 47.50 | 1.17 | 1.09 | 1.14 | 0.00 | - | 57 | 229 | 28.13% |
| USB241018C00050000 | 2024-04-24 3:35PM EDT | 50.00 | 0.78 | 0.65 | 0.68 | 0.00 | - | 2 | 186 | 27.56% |
| USB241018C00052500 | 2024-04-24 3:35PM EDT | 52.50 | 0.48 | 0.39 | 0.42 | 0.00 | - | 4 | 76 | 27.66% |
| USB241018C00055000 | 2024-04-24 3:35PM EDT | 55.00 | 0.30 | 0.24 | 0.26 | 0.00 | - | 1 | 127 | 27.88% |
| USB241018C00060000 | 2024-04-12 11:57AM EDT | 60.00 | 0.23 | 0.10 | 0.00 | 0.00 | - | 5 | 34 | 12.50% |
| USB241018C00065000 | 2024-03-21 1:20PM EDT | 65.00 | 0.20 | 0.07 | 0.10 | 0.00 | - | - | 5 | 33.20% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241018P00020000 | 2024-04-24 10:54AM EDT | 20.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | - | 1 | 52.93% |
| USB241018P00025000 | 2024-04-17 1:44PM EDT | 25.00 | 0.25 | 0.16 | 0.19 | 0.00 | - | 11 | 92 | 43.65% |
| USB241018P00027500 | 2024-04-25 2:14PM EDT | 27.50 | 0.30 | 0.25 | 0.28 | 0.00 | - | 2 | 6 | 39.75% |
| USB241018P00030000 | 2024-04-24 3:34PM EDT | 30.00 | 0.42 | 0.40 | 0.43 | 0.00 | - | 1 | 56 | 36.52% |
| USB241018P00032500 | 2024-04-24 3:34PM EDT | 32.50 | 0.67 | 0.65 | 0.70 | 0.00 | - | 1 | 95 | 34.18% |
| USB241018P00035000 | 2024-04-29 3:05PM EDT | 35.00 | 1.10 | 1.08 | 1.11 | 0.00 | - | 5 | 245 | 32.03% |
| USB241018P00037500 | 2024-04-25 2:04PM EDT | 37.50 | 1.87 | 1.72 | 1.77 | 0.00 | - | 1 | 611 | 30.62% |
| USB241018P00040000 | 2024-04-30 9:30AM EDT | 40.00 | 2.75 | 2.62 | 2.67 | +0.14 | +5.36% | 2 | 430 | 29.10% |
| USB241018P00042500 | 2024-04-16 12:48PM EDT | 42.50 | 4.40 | 3.80 | 3.90 | 0.00 | - | 1 | 219 | 27.98% |
| USB241018P00045000 | 2024-04-30 9:45AM EDT | 45.00 | 5.35 | 5.25 | 5.40 | -0.65 | -10.83% | 129 | 90 | 26.59% |
| USB241018P00047500 | 2024-04-22 9:49AM EDT | 47.50 | 7.85 | 6.45 | 7.25 | 0.00 | - | 1 | 92 | 25.88% |
| USB241018P00050000 | 2024-01-19 3:32PM EDT | 50.00 | 9.35 | 9.40 | 11.30 | 0.00 | - | 1 | 2 | 47.39% |
© 2024 Yahoo. All rights reserved.