U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB250620C00025000 | 2024-03-26 11:08AM EDT | 25.00 | 18.93 | 15.35 | 18.30 | 0.00 | - | 10 | 0 | 55.59% |
| USB250620C00030000 | 2024-04-25 2:50PM EDT | 30.00 | 12.15 | 12.35 | 12.55 | 0.00 | - | 2 | 3 | 33.91% |
| USB250620C00032500 | 2024-04-12 11:55AM EDT | 32.50 | 11.25 | 8.60 | 10.65 | 0.00 | - | 2 | 5 | 33.11% |
| USB250620C00035000 | 2024-04-17 12:37PM EDT | 35.00 | 7.48 | 7.50 | 8.90 | 0.00 | - | 3 | 14 | 32.25% |
| USB250620C00037500 | 2024-04-25 9:50AM EDT | 37.50 | 7.05 | 7.10 | 7.30 | 0.00 | - | 1 | 31 | 31.30% |
| USB250620C00040000 | 2024-04-23 3:45PM EDT | 40.00 | 5.70 | 5.75 | 5.90 | 0.00 | - | 4 | 249 | 30.53% |
| USB250620C00042500 | 2024-04-23 9:30AM EDT | 42.50 | 4.90 | 4.55 | 4.70 | 0.00 | - | 1 | 122 | 29.88% |
| USB250620C00045000 | 2024-04-23 12:14PM EDT | 45.00 | 3.69 | 3.50 | 3.65 | 0.00 | - | 14 | 189 | 29.10% |
| USB250620C00047500 | 2024-04-17 11:33AM EDT | 47.50 | 2.15 | 2.50 | 2.82 | 0.00 | - | 1 | 28 | 28.63% |
| USB250620C00050000 | 2024-04-22 2:52PM EDT | 50.00 | 2.21 | 2.02 | 2.15 | 0.00 | - | 8 | 121 | 28.21% |
| USB250620C00052500 | 2024-04-29 9:31AM EDT | 52.50 | 1.65 | 1.50 | 1.65 | 0.00 | - | 4 | 11 | 28.06% |
| USB250620C00055000 | 2024-04-22 12:23PM EDT | 55.00 | 1.22 | 1.18 | 1.26 | 0.00 | - | 1 | 2 | 27.97% |
| USB250620C00060000 | 2024-04-12 3:29PM EDT | 60.00 | 1.02 | 0.67 | 0.73 | 0.00 | - | 1 | 9 | 27.88% |
| USB250620C00065000 | 2024-03-22 11:07AM EDT | 65.00 | 0.74 | 0.42 | 0.47 | 0.00 | - | 1 | 17 | 28.59% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB250620P00020000 | 2024-04-17 10:01AM EDT | 20.00 | 0.45 | 0.20 | 0.53 | 0.00 | - | 25 | 30 | 48.29% |
| USB250620P00022500 | 2024-04-24 9:40AM EDT | 22.50 | 0.50 | 0.12 | 0.64 | 0.00 | - | 20 | 247 | 43.70% |
| USB250620P00025000 | 2024-03-14 3:49PM EDT | 25.00 | 0.87 | 0.82 | 0.88 | 0.00 | - | 75 | 76 | 41.07% |
| USB250620P00027500 | 2024-04-24 11:09AM EDT | 27.50 | 0.93 | 0.86 | 0.95 | 0.00 | - | 1 | 86 | 35.82% |
| USB250620P00030000 | 2024-04-12 3:07PM EDT | 30.00 | 1.60 | 0.24 | 1.36 | 0.00 | - | 5 | 6 | 34.30% |
| USB250620P00032500 | 2024-04-17 2:46PM EDT | 32.50 | 2.23 | 1.52 | 1.86 | 0.00 | - | 10 | 2,029 | 32.59% |
| USB250620P00035000 | 2024-04-26 10:12AM EDT | 35.00 | 2.38 | 1.33 | 2.47 | 0.00 | - | 2 | 1,019 | 30.84% |
| USB250620P00037500 | 2024-04-22 12:08PM EDT | 37.50 | 3.49 | 3.15 | 3.30 | 0.00 | - | 5 | 400 | 29.59% |
| USB250620P00040000 | 2024-04-29 9:44AM EDT | 40.00 | 4.20 | 4.15 | 4.30 | 0.00 | - | 107 | 98 | 28.35% |
| USB250620P00042500 | 2024-04-18 12:12PM EDT | 42.50 | 6.15 | 5.35 | 6.40 | 0.00 | - | 7 | 20 | 32.34% |
| USB250620P00045000 | 2024-04-19 10:21AM EDT | 45.00 | 7.65 | 6.75 | 6.90 | 0.00 | - | 5 | 31 | 26.11% |
| USB250620P00047500 | 2024-04-12 2:15PM EDT | 47.50 | 8.60 | 7.10 | 8.50 | 0.00 | - | 6 | 52 | 25.05% |
| USB250620P00050000 | 2024-04-10 9:43AM EDT | 50.00 | 9.55 | 10.10 | 11.20 | 0.00 | - | 8 | 9 | 29.99% |
| USB250620P00055000 | 2024-03-28 10:23AM EDT | 55.00 | 11.85 | 13.35 | 17.00 | 0.00 | - | 1 | 1 | 41.46% |
© 2024 Yahoo. All rights reserved.