U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:28PM EST. Market open.
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB230203C00040000 | 2023-01-03 10:29AM EST | 40.00 | 4.89 | 8.90 | 9.10 | 0.00 | - | - | 2 | 65.63% |
| USB230203C00043000 | 2023-01-13 1:03PM EST | 43.00 | 4.51 | 5.90 | 6.10 | 0.00 | - | 1 | 50 | 45.31% |
| USB230203C00044000 | 2023-01-27 3:32PM EST | 44.00 | 4.89 | 4.90 | 5.10 | 0.00 | - | 11 | 33 | 37.50% |
| USB230203C00045000 | 2023-01-27 11:42AM EST | 45.00 | 3.50 | 4.00 | 4.10 | 0.00 | - | 1 | 13 | 31.25% |
| USB230203C00046000 | 2023-01-27 3:25PM EST | 46.00 | 2.88 | 3.00 | 3.20 | 0.00 | - | 15 | 63 | 42.38% |
| USB230203C00047000 | 2023-01-27 11:57AM EST | 47.00 | 1.71 | 2.05 | 2.20 | 0.00 | - | 5 | 1,120 | 31.64% |
| USB230203C00047500 | 2023-01-30 12:26PM EST | 47.50 | 1.77 | 1.65 | 1.75 | +0.57 | +47.50% | 1 | 15 | 29.79% |
| USB230203C00048000 | 2023-01-30 11:17AM EST | 48.00 | 1.40 | 1.25 | 1.35 | +0.30 | +27.27% | 30 | 469 | 29.30% |
| USB230203C00049000 | 2023-01-30 1:04PM EST | 49.00 | 0.60 | 0.55 | 0.65 | +0.05 | +9.09% | 328 | 1,976 | 26.27% |
| USB230203C00050000 | 2023-01-30 12:57PM EST | 50.00 | 0.20 | 0.15 | 0.25 | +0.02 | +11.11% | 87 | 519 | 25.78% |
| USB230203C00051000 | 2023-01-27 1:17PM EST | 51.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 111 | 28.13% |
| USB230203C00052000 | 2023-01-25 11:38AM EST | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 65 | 31.84% |
| USB230203C00055000 | 2023-01-23 10:36AM EST | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 54.69% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB230203P00035000 | 2022-12-27 12:57PM EST | 35.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 1 | 207.81% |
| USB230203P00036000 | 2022-12-27 12:57PM EST | 36.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 1 | 193.95% |
| USB230203P00039000 | 2023-01-24 10:39AM EST | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 153.91% |
| USB230203P00040000 | 2023-01-06 3:57PM EST | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 12 | 20 | 141.02% |
| USB230203P00041000 | 2023-01-03 1:56PM EST | 41.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 11 | 128.13% |
| USB230203P00042000 | 2023-01-25 9:37AM EST | 42.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 64.84% |
| USB230203P00042500 | 2023-01-19 9:30AM EST | 42.50 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 1 | 88.28% |
| USB230203P00043000 | 2023-01-24 12:00PM EST | 43.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 50 | 53 | 91.02% |
| USB230203P00044000 | 2023-01-25 11:05AM EST | 44.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 111 | 89.84% |
| USB230203P00045000 | 2023-01-26 12:54PM EST | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 158 | 44.92% |
| USB230203P00046000 | 2023-01-30 9:43AM EST | 46.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 94 | 41.80% |
| USB230203P00047000 | 2023-01-30 9:56AM EST | 47.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 15 | 44 | 35.35% |
| USB230203P00047500 | 2023-01-30 11:03AM EST | 47.50 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 14 | 10 | 32.81% |
| USB230203P00048000 | 2023-01-30 11:50AM EST | 48.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 99 | 40 | 31.74% |
| USB230203P00049000 | 2023-01-30 12:43PM EST | 49.00 | 0.52 | 0.55 | 0.65 | -0.13 | -20.00% | 33 | 50 | 30.37% |
| USB230203P00050000 | 2023-01-30 1:06PM EST | 50.00 | 1.10 | 1.10 | 1.25 | -0.65 | -37.14% | 2 | 30 | 30.57% |
© 2023 Yahoo. All rights reserved.
