U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB250117C00015000 | 2024-04-29 10:17AM EDT | 15.00 | 26.43 | 25.20 | 27.85 | 0.00 | - | 4 | 13 | 92.53% |
| USB250117C00017500 | 2024-04-24 9:36AM EDT | 17.50 | 23.55 | 22.60 | 24.40 | 0.00 | - | 2 | 66 | 64.06% |
| USB250117C00020000 | 2024-04-23 11:01AM EDT | 20.00 | 21.36 | 20.60 | 22.00 | 0.00 | - | 1 | 46 | 63.72% |
| USB250117C00022500 | 2024-01-19 3:00PM EDT | 22.50 | 19.35 | 17.05 | 20.40 | 0.00 | - | 1 | 181 | 53.08% |
| USB250117C00025000 | 2024-04-12 1:54PM EDT | 25.00 | 16.96 | 15.40 | 17.00 | 0.00 | - | 1 | 957 | 58.81% |
| USB250117C00027500 | 2024-04-19 10:22AM EDT | 27.50 | 13.10 | 13.00 | 14.05 | 0.00 | - | 2 | 1,141 | 43.60% |
| USB250117C00030000 | 2024-04-29 9:39AM EDT | 30.00 | 12.14 | 11.10 | 12.25 | 0.00 | - | 10 | 3,672 | 45.19% |
| USB250117C00032500 | 2024-04-18 3:52PM EDT | 32.50 | 8.70 | 9.05 | 9.65 | 0.00 | - | 351 | 1,368 | 36.23% |
| USB250117C00035000 | 2024-04-26 11:11AM EDT | 35.00 | 8.10 | 7.50 | 8.75 | 0.00 | - | 4 | 2,110 | 43.12% |
| USB250117C00037500 | 2024-04-29 3:18PM EDT | 37.50 | 6.27 | 5.75 | 6.10 | -0.10 | -1.57% | 1 | 1,565 | 33.06% |
| USB250117C00040000 | 2024-04-25 1:13PM EDT | 40.00 | 4.75 | 3.70 | 4.60 | 0.00 | - | 50 | 2,001 | 31.42% |
| USB250117C00042500 | 2024-04-30 12:05PM EDT | 42.50 | 3.45 | 3.35 | 3.45 | -0.20 | -5.48% | 10 | 1,850 | 30.79% |
| USB250117C00045000 | 2024-04-30 11:58AM EDT | 45.00 | 2.51 | 2.38 | 2.45 | -0.18 | -6.69% | 2 | 3,082 | 29.65% |
| USB250117C00047500 | 2024-04-29 12:31PM EDT | 47.50 | 1.93 | 1.66 | 1.71 | 0.00 | - | 10 | 1,422 | 28.94% |
| USB250117C00050000 | 2024-04-30 2:28PM EDT | 50.00 | 1.18 | 1.14 | 1.18 | -0.13 | -9.92% | 4 | 3,027 | 28.52% |
| USB250117C00052500 | 2024-04-22 12:22PM EDT | 52.50 | 0.96 | 0.76 | 0.81 | 0.00 | - | 3 | 1,262 | 28.32% |
| USB250117C00055000 | 2024-04-30 10:51AM EDT | 55.00 | 0.60 | 0.53 | 0.57 | -0.03 | -4.76% | 26 | 1,170 | 28.44% |
| USB250117C00057500 | 2024-04-23 12:53PM EDT | 57.50 | 0.44 | 0.36 | 0.40 | 0.00 | - | 1 | 672 | 28.59% |
| USB250117C00060000 | 2024-04-26 1:07PM EDT | 60.00 | 0.30 | 0.25 | 0.29 | 0.00 | - | 1 | 705 | 28.96% |
| USB250117C00065000 | 2024-04-17 10:47AM EDT | 65.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 5 | 324 | 30.13% |
| USB250117C00070000 | 2024-04-24 10:38AM EDT | 70.00 | 0.12 | 0.08 | 0.12 | 0.00 | - | 10 | 163 | 31.93% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB250117P00015000 | 2024-04-30 1:32PM EDT | 15.00 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 5 | 1,414 | 58.59% |
| USB250117P00017500 | 2024-04-26 10:51AM EDT | 17.50 | 0.15 | 0.13 | 0.16 | 0.00 | - | 5 | 404 | 53.32% |
| USB250117P00020000 | 2024-04-17 10:11AM EDT | 20.00 | 0.24 | 0.18 | 0.21 | 0.00 | - | 4 | 1,983 | 48.93% |
| USB250117P00022500 | 2024-04-24 10:07AM EDT | 22.50 | 0.30 | 0.26 | 0.30 | 0.00 | - | 3 | 1,513 | 45.02% |
| USB250117P00025000 | 2024-04-23 10:37AM EDT | 25.00 | 0.41 | 0.38 | 0.42 | 0.00 | - | 10 | 4,613 | 41.36% |
| USB250117P00027500 | 2024-04-25 1:16PM EDT | 27.50 | 0.62 | 0.56 | 0.61 | 0.00 | - | 2 | 3,760 | 38.43% |
| USB250117P00030000 | 2024-04-25 1:10PM EDT | 30.00 | 0.85 | 0.86 | 0.90 | -0.06 | -6.59% | 2 | 11,088 | 36.08% |
| USB250117P00032500 | 2024-04-26 12:53PM EDT | 32.50 | 1.22 | 1.26 | 1.32 | 0.00 | - | 15 | 3,284 | 34.08% |
| USB250117P00035000 | 2024-04-30 3:53PM EDT | 35.00 | 1.88 | 1.85 | 1.90 | +0.12 | +6.82% | 1 | 4,070 | 32.32% |
| USB250117P00037500 | 2024-04-30 11:12AM EDT | 37.50 | 2.52 | 2.62 | 2.67 | +0.12 | +5.00% | 15 | 2,021 | 30.68% |
| USB250117P00040000 | 2024-04-30 12:01PM EDT | 40.00 | 3.55 | 3.60 | 3.70 | +0.20 | +5.97% | 10 | 2,081 | 29.44% |
| USB250117P00042500 | 2024-04-17 1:18PM EDT | 42.50 | 5.80 | 4.85 | 4.95 | 0.00 | - | 5 | 2,785 | 28.11% |
| USB250117P00045000 | 2024-04-23 10:03AM EDT | 45.00 | 6.15 | 6.30 | 6.50 | 0.00 | - | 101 | 9,774 | 27.25% |
| USB250117P00047500 | 2024-04-15 1:35PM EDT | 47.50 | 7.95 | 7.35 | 8.80 | 0.00 | - | 33 | 676 | 30.77% |
| USB250117P00050000 | 2024-04-08 9:34AM EDT | 50.00 | 8.31 | 9.55 | 10.60 | 0.00 | - | 1 | 607 | 29.03% |
| USB250117P00052500 | 2024-04-30 11:56AM EDT | 52.50 | 12.00 | 12.15 | 12.40 | -0.25 | -2.04% | 2 | 36 | 24.93% |
| USB250117P00055000 | 2024-01-19 4:29PM EDT | 55.00 | 13.70 | 13.60 | 14.35 | 0.00 | - | 1 | 5 | 0.00% |
| USB250117P00057500 | 2024-01-08 4:20PM EDT | 57.50 | 14.20 | 15.90 | 18.05 | 0.00 | - | 6 | 6 | 38.79% |
| USB250117P00060000 | 2023-08-30 11:17AM EDT | 60.00 | 23.87 | 26.60 | 27.30 | 0.00 | - | 3 | 0 | 93.73% |
| USB250117P00065000 | 2024-01-08 3:29PM EDT | 65.00 | 21.10 | 23.95 | 27.40 | 0.00 | - | 3 | 0 | 64.97% |
| USB250117P00070000 | 2023-10-18 9:36AM EDT | 70.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.