U.S. Bancorp (USB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB260116C00017500 | 2023-11-24 11:41AM EDT | 17.50 | 20.05 | 23.50 | 26.90 | 0.00 | - | 8 | 9 | 60.08% |
| USB260116C00020000 | 2024-03-27 1:10PM EDT | 20.00 | 23.81 | 19.15 | 22.70 | 0.00 | - | 5 | 19 | 52.22% |
| USB260116C00022500 | 2024-04-17 10:30AM EDT | 22.50 | 17.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USB260116C00025000 | 2024-04-17 11:26AM EDT | 25.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| USB260116C00027500 | 2024-04-10 3:05PM EDT | 27.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| USB260116C00030000 | 2024-04-23 12:39PM EDT | 30.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| USB260116C00032500 | 2024-03-21 10:10AM EDT | 32.50 | 13.90 | 9.95 | 11.60 | 0.00 | - | 50 | 97 | 32.75% |
| USB260116C00035000 | 2024-04-17 9:30AM EDT | 35.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| USB260116C00037500 | 2024-04-26 10:21AM EDT | 37.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| USB260116C00040000 | 2024-04-19 10:43AM EDT | 40.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| USB260116C00042500 | 2024-04-25 12:11PM EDT | 42.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| USB260116C00045000 | 2024-04-29 3:49PM EDT | 45.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| USB260116C00047500 | 2024-04-18 10:14AM EDT | 47.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| USB260116C00050000 | 2024-04-24 9:57AM EDT | 50.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| USB260116C00052500 | 2024-04-25 10:04AM EDT | 52.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| USB260116C00055000 | 2024-04-26 2:43PM EDT | 55.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| USB260116C00060000 | 2024-04-19 3:46PM EDT | 60.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| USB260116C00065000 | 2024-04-22 2:20PM EDT | 65.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB260116P00017500 | 2024-04-16 9:43AM EDT | 17.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| USB260116P00020000 | 2024-04-22 1:58PM EDT | 20.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| USB260116P00022500 | 2024-04-12 3:02PM EDT | 22.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USB260116P00025000 | 2024-04-24 9:30AM EDT | 25.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| USB260116P00027500 | 2024-04-18 9:32AM EDT | 27.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| USB260116P00030000 | 2024-04-18 10:00AM EDT | 30.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| USB260116P00032500 | 2024-04-24 10:50AM EDT | 32.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| USB260116P00035000 | 2024-04-24 2:14PM EDT | 35.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| USB260116P00037500 | 2024-04-24 10:50AM EDT | 37.50 | 4.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| USB260116P00040000 | 2024-04-25 11:16AM EDT | 40.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| USB260116P00042500 | 2024-04-24 11:12AM EDT | 42.50 | 6.43 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| USB260116P00045000 | 2024-04-24 11:12AM EDT | 45.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| USB260116P00047500 | 2024-04-09 3:56PM EDT | 47.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| USB260116P00050000 | 2024-03-28 3:39PM EDT | 50.00 | 9.10 | 10.65 | 11.15 | 0.00 | - | 2 | 12 | 24.43% |
| USB260116P00055000 | 2024-01-31 12:14PM EDT | 55.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| USB260116P00060000 | 2024-04-18 9:44AM EDT | 60.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| USB260116P00065000 | 2024-04-29 9:36AM EDT | 65.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.