U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510C00036000 | 2024-05-01 12:29PM EDT | 36.00 | 4.97 | 5.45 | 6.20 | 0.00 | - | - | 1 | 114.45% |
| USB240510C00037000 | 2024-04-22 2:38PM EDT | 37.00 | 4.41 | 4.60 | 5.35 | 0.00 | - | 1 | 1 | 114.06% |
| USB240510C00038000 | 2024-04-19 9:54AM EDT | 38.00 | 2.30 | 3.45 | 3.70 | 0.00 | - | 3 | 28 | 67.19% |
| USB240510C00039000 | 2024-04-24 3:23PM EDT | 39.00 | 2.83 | 2.47 | 2.98 | 0.00 | - | 2 | 5 | 55.27% |
| USB240510C00039500 | 2024-05-07 12:44PM EDT | 39.50 | 2.15 | 1.95 | 2.27 | +0.48 | +28.74% | 2 | 3 | 51.76% |
| USB240510C00040000 | 2024-05-06 10:48AM EDT | 40.00 | 1.89 | 1.62 | 1.82 | 0.00 | - | 1 | 105 | 47.46% |
| USB240510C00040500 | 2024-05-07 11:29AM EDT | 40.50 | 1.40 | 1.20 | 1.91 | +0.08 | +6.06% | 4 | 132 | 54.10% |
| USB240510C00041000 | 2024-05-07 12:54PM EDT | 41.00 | 0.76 | 0.79 | 0.82 | -0.32 | -29.63% | 12 | 207 | 28.22% |
| USB240510C00041500 | 2024-05-07 2:29PM EDT | 41.50 | 0.45 | 0.46 | 0.46 | -0.11 | -19.64% | 110 | 268 | 24.61% |
| USB240510C00042000 | 2024-05-07 2:09PM EDT | 42.00 | 0.18 | 0.21 | 0.23 | -0.14 | -43.75% | 492 | 408 | 23.63% |
| USB240510C00042500 | 2024-05-07 1:06PM EDT | 42.50 | 0.08 | 0.08 | 0.10 | -0.07 | -46.67% | 13 | 251 | 23.24% |
| USB240510C00043000 | 2024-05-07 12:59PM EDT | 43.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 43 | 471 | 23.44% |
| USB240510C00043500 | 2024-05-06 1:41PM EDT | 43.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 136 | 25.39% |
| USB240510C00044000 | 2024-05-07 9:49AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 117 | 27.34% |
| USB240510C00044500 | 2024-05-06 12:18PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 210 | 31.25% |
| USB240510C00045000 | 2024-05-03 1:21PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 144 | 39.84% |
| USB240510C00046000 | 2024-05-01 11:41AM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 52.34% |
| USB240510C00047000 | 2024-05-02 12:33PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 51.56% |
| USB240510C00048000 | 2024-04-10 10:48AM EDT | 48.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 122.46% |
| USB240510C00049000 | 2024-04-09 2:48PM EDT | 49.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | - | 8 | 70.31% |
| USB240510C00050000 | 2024-04-23 1:09PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 78.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510P00031000 | 2024-04-18 9:40AM EDT | 31.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | - | 10 | 165.63% |
| USB240510P00034000 | 2024-04-17 2:07PM EDT | 34.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 50 | 85.94% |
| USB240510P00035000 | 2024-05-02 12:58PM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 20 | 75.00% |
| USB240510P00036000 | 2024-04-10 12:05PM EDT | 36.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 70 | 64.06% |
| USB240510P00037000 | 2024-05-03 10:09AM EDT | 37.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 29 | 110.74% |
| USB240510P00038000 | 2024-05-06 10:08AM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 75 | 40.63% |
| USB240510P00038500 | 2024-05-03 10:00AM EDT | 38.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 35.16% |
| USB240510P00039000 | 2024-05-06 1:58PM EDT | 39.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 1,601 | 33.59% |
| USB240510P00039500 | 2024-05-07 11:09AM EDT | 39.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 20 | 49 | 28.13% |
| USB240510P00040000 | 2024-05-06 1:11PM EDT | 40.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 204 | 24.22% |
| USB240510P00040500 | 2024-05-07 11:09AM EDT | 40.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 21 | 127 | 21.88% |
| USB240510P00041000 | 2024-05-07 2:11PM EDT | 41.00 | 0.15 | 0.12 | 0.14 | -0.01 | -6.25% | 38 | 397 | 20.51% |
| USB240510P00041500 | 2024-05-07 1:13PM EDT | 41.50 | 0.29 | 0.28 | 0.30 | -0.01 | -3.33% | 1,240 | 395 | 19.14% |
| USB240510P00042000 | 2024-05-07 2:27PM EDT | 42.00 | 0.56 | 0.53 | 0.55 | -0.01 | -1.75% | 53 | 1,084 | 16.02% |
| USB240510P00042500 | 2024-05-07 10:30AM EDT | 42.50 | 0.82 | 0.88 | 1.03 | -0.02 | -2.38% | 41 | 6 | 22.85% |
| USB240510P00043000 | 2024-05-07 10:50AM EDT | 43.00 | 1.28 | 1.27 | 1.39 | -0.49 | -27.68% | 1 | 12 | 0.00% |
| USB240510P00043500 | 2024-05-07 11:07AM EDT | 43.50 | 1.61 | 1.66 | 1.90 | -1.23 | -43.31% | 1 | 2 | 0.00% |
| USB240510P00044000 | 2024-04-17 10:07AM EDT | 44.00 | 4.30 | 2.23 | 2.47 | 0.00 | - | - | 1 | 33.99% |
| USB240510P00045500 | 2024-05-01 2:35PM EDT | 45.50 | 4.70 | 3.75 | 3.95 | 0.00 | - | - | 0 | 42.19% |
© 2024 Yahoo. All rights reserved.