U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241115C00025000 | 2024-02-05 10:41AM EDT | 25.00 | 15.74 | 17.15 | 18.85 | 0.00 | - | 10 | 10 | 81.03% |
| USB241115C00027500 | 2024-03-18 12:12PM EDT | 27.50 | 14.85 | 11.10 | 14.35 | 0.00 | - | - | 1 | 52.25% |
| USB241115C00030000 | 2024-03-01 2:23PM EDT | 30.00 | 12.10 | 15.35 | 15.70 | 0.00 | - | 2 | 6 | 89.37% |
| USB241115C00032500 | 2024-04-17 10:02AM EDT | 32.50 | 8.29 | 9.25 | 9.40 | 0.00 | - | - | 2 | 36.30% |
| USB241115C00035000 | 2024-04-17 10:13AM EDT | 35.00 | 6.48 | 7.30 | 7.40 | 0.00 | - | 17 | 78 | 34.06% |
| USB241115C00037500 | 2024-04-29 3:00PM EDT | 37.50 | 5.95 | 5.55 | 5.65 | 0.00 | - | 2 | 85 | 32.57% |
| USB241115C00040000 | 2024-04-18 9:30AM EDT | 40.00 | 3.55 | 4.05 | 4.15 | 0.00 | - | 2 | 108 | 31.25% |
| USB241115C00042500 | 2024-04-29 11:01AM EDT | 42.50 | 3.11 | 2.86 | 2.91 | 0.00 | - | 4 | 1,432 | 30.03% |
| USB241115C00045000 | 2024-04-22 9:52AM EDT | 45.00 | 2.02 | 1.94 | 1.98 | 0.00 | - | 3 | 968 | 29.26% |
| USB241115C00047500 | 2024-04-24 3:32PM EDT | 47.50 | 1.54 | 1.27 | 1.31 | 0.00 | - | 1,750 | 3,166 | 28.76% |
| USB241115C00050000 | 2024-04-24 1:25PM EDT | 50.00 | 1.00 | 0.82 | 0.85 | 0.00 | - | 13 | 460 | 28.47% |
| USB241115C00052500 | 2024-04-18 10:20AM EDT | 52.50 | 0.45 | 0.52 | 0.55 | 0.00 | - | 9 | 39 | 28.42% |
| USB241115C00055000 | 2024-04-15 3:28PM EDT | 55.00 | 0.58 | 0.34 | 0.37 | 0.00 | - | 25 | 256 | 28.78% |
| USB241115C00060000 | 2024-04-12 3:45PM EDT | 60.00 | 0.31 | 0.16 | 0.18 | 0.00 | - | 1 | 26 | 29.88% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241115P00020000 | 2024-02-13 12:57PM EDT | 20.00 | 0.27 | 0.16 | 0.19 | 0.00 | - | - | 2 | 54.49% |
| USB241115P00022500 | 2024-03-15 3:59PM EDT | 22.50 | 0.25 | 0.22 | 0.25 | 0.00 | - | 3 | 6 | 49.90% |
| USB241115P00025000 | 2024-02-22 4:52PM EDT | 25.00 | 0.46 | 0.24 | 0.28 | 0.00 | - | 75 | 84 | 43.36% |
| USB241115P00027500 | 2024-04-02 10:49AM EDT | 27.50 | 0.36 | 0.36 | 0.38 | 0.00 | - | 1 | 3 | 39.06% |
| USB241115P00030000 | 2024-04-22 10:43AM EDT | 30.00 | 0.67 | 0.56 | 0.59 | 0.00 | - | 306 | 355 | 36.43% |
| USB241115P00032500 | 2024-04-26 1:03PM EDT | 32.50 | 0.87 | 0.89 | 0.92 | 0.00 | - | 5 | 373 | 34.20% |
| USB241115P00035000 | 2024-04-15 3:19PM EDT | 35.00 | 1.66 | 1.39 | 1.44 | 0.00 | - | 30 | 911 | 32.61% |
| USB241115P00037500 | 2024-04-26 12:06PM EDT | 37.50 | 1.99 | 2.10 | 2.14 | 0.00 | - | 1 | 61 | 30.86% |
| USB241115P00040000 | 2024-04-26 1:51PM EDT | 40.00 | 2.89 | 3.05 | 3.15 | 0.00 | - | 9 | 36 | 29.79% |
| USB241115P00042500 | 2024-04-25 3:03PM EDT | 42.50 | 4.30 | 4.30 | 4.40 | 0.00 | - | 31 | 35 | 28.50% |
| USB241115P00045000 | 2024-04-22 9:52AM EDT | 45.00 | 6.25 | 5.80 | 5.95 | 0.00 | - | 1 | 138 | 27.47% |
| USB241115P00047500 | 2024-04-18 9:40AM EDT | 47.50 | 8.75 | 7.60 | 7.75 | 0.00 | - | 8 | 13 | 26.39% |
| USB241115P00050000 | 2024-04-24 9:54AM EDT | 50.00 | 9.45 | 9.70 | 9.85 | 0.00 | - | 24 | 247 | 26.34% |
| USB241115P00052500 | 2024-04-01 10:09AM EDT | 52.50 | 9.35 | 11.80 | 12.10 | 0.00 | - | 1 | 78 | 26.49% |
| USB241115P00055000 | 2024-04-01 10:50AM EDT | 55.00 | 11.45 | 14.25 | 14.50 | 0.00 | - | - | 1 | 27.98% |
© 2024 Yahoo. All rights reserved.