U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241220C00030000 | 2024-02-27 4:51PM EDT | 30.00 | 12.30 | 14.35 | 15.80 | 0.00 | - | 4 | 7 | 78.49% |
| USB241220C00032500 | 2024-02-27 10:59AM EDT | 32.50 | 10.10 | 13.25 | 13.55 | 0.00 | - | 5 | 19 | 75.42% |
| USB241220C00035000 | 2024-04-19 12:09PM EDT | 35.00 | 7.20 | 7.50 | 7.65 | 0.00 | - | 5 | 37 | 34.60% |
| USB241220C00037500 | 2024-04-29 10:55AM EDT | 37.50 | 6.25 | 5.80 | 5.95 | 0.00 | - | 1 | 64 | 33.13% |
| USB241220C00040000 | 2024-04-29 11:21AM EDT | 40.00 | 4.79 | 4.35 | 4.45 | 0.00 | - | 3 | 33 | 31.62% |
| USB241220C00042500 | 2024-04-30 11:23AM EDT | 42.50 | 3.31 | 3.15 | 3.25 | -0.24 | -6.76% | 10 | 392 | 30.65% |
| USB241220C00045000 | 2024-04-30 11:58AM EDT | 45.00 | 2.31 | 2.21 | 2.26 | -0.19 | -7.60% | 7 | 297 | 29.54% |
| USB241220C00047500 | 2024-04-30 11:04AM EDT | 47.50 | 1.66 | 1.49 | 1.54 | -0.11 | -6.21% | 5 | 200 | 28.86% |
| USB241220C00050000 | 2024-04-29 12:01PM EDT | 50.00 | 1.15 | 1.00 | 1.04 | 0.00 | - | 10 | 226 | 28.52% |
| USB241220C00052500 | 2024-04-19 12:09PM EDT | 52.50 | 0.68 | 0.66 | 0.70 | 0.00 | - | 5 | 126 | 28.39% |
| USB241220C00055000 | 2024-04-23 11:58AM EDT | 55.00 | 0.54 | 0.44 | 0.47 | 0.00 | - | 3 | 67 | 28.39% |
| USB241220C00060000 | 2024-03-21 3:44PM EDT | 60.00 | 0.63 | 0.25 | 0.28 | 0.00 | - | 1 | 112 | 30.23% |
| USB241220C00065000 | 2024-04-08 10:01AM EDT | 65.00 | 0.30 | 0.11 | 0.14 | 0.00 | - | 1 | 28 | 30.66% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241220P00020000 | 2024-04-11 10:42AM EDT | 20.00 | 0.20 | 0.14 | 0.17 | 0.00 | - | 6 | 14 | 49.90% |
| USB241220P00022500 | 2024-04-25 2:46PM EDT | 22.50 | 0.23 | 0.20 | 0.23 | 0.00 | - | 1 | 26 | 45.12% |
| USB241220P00025000 | 2024-04-22 9:42AM EDT | 25.00 | 0.37 | 0.29 | 0.32 | 0.00 | - | 7 | 118 | 41.11% |
| USB241220P00027500 | 2024-04-17 9:45AM EDT | 27.50 | 0.58 | 0.43 | 0.47 | 0.00 | - | 1 | 12 | 37.94% |
| USB241220P00030000 | 2024-04-30 12:35PM EDT | 30.00 | 0.66 | 0.67 | 0.70 | +0.01 | +1.54% | 11 | 37 | 35.25% |
| USB241220P00032500 | 2024-04-26 12:16PM EDT | 32.50 | 0.99 | 1.03 | 1.08 | 0.00 | - | 9 | 124 | 33.40% |
| USB241220P00035000 | 2024-04-30 11:08AM EDT | 35.00 | 1.50 | 1.57 | 1.61 | +0.05 | +3.45% | 1 | 134 | 31.57% |
| USB241220P00037500 | 2024-04-26 3:14PM EDT | 37.50 | 2.16 | 2.31 | 2.36 | 0.00 | - | 20 | 472 | 30.10% |
| USB241220P00040000 | 2024-04-30 11:27AM EDT | 40.00 | 3.19 | 3.25 | 3.35 | 0.00 | - | 10 | 209 | 28.74% |
| USB241220P00042500 | 2024-04-29 3:01PM EDT | 42.50 | 4.25 | 4.50 | 4.60 | 0.00 | - | 1 | 276 | 27.44% |
| USB241220P00045000 | 2024-04-23 9:57AM EDT | 45.00 | 5.85 | 6.00 | 6.15 | 0.00 | - | 5 | 405 | 26.49% |
| USB241220P00047500 | 2024-04-23 9:52AM EDT | 47.50 | 7.65 | 7.80 | 7.95 | 0.00 | - | 1 | 79 | 25.59% |
| USB241220P00050000 | 2024-04-23 10:00AM EDT | 50.00 | 9.60 | 9.80 | 10.00 | 0.00 | - | 2 | 72 | 25.15% |
| USB241220P00052500 | 2024-03-12 9:49AM EDT | 52.50 | 10.50 | 11.45 | 13.15 | 0.00 | - | 1 | 76 | 35.96% |
© 2024 Yahoo. All rights reserved.