U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB220520C00027500 | 2022-04-18 12:03AM EDT | 27.50 | 25.10 | 21.30 | 21.50 | 0.00 | - | - | 14 | 401.17% |
| USB220520C00032500 | 2022-03-02 1:47PM EDT | 32.50 | 23.80 | 20.40 | 20.70 | 0.00 | - | 9 | 0 | 667.87% |
| USB220520C00037500 | 2022-03-02 1:11PM EDT | 37.50 | 18.85 | 15.40 | 15.70 | 0.00 | - | 1 | 0 | 521.48% |
| USB220520C00040000 | 2022-04-21 1:22PM EDT | 40.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| USB220520C00042500 | 2022-04-26 11:57AM EDT | 42.50 | 6.37 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| USB220520C00044000 | 2022-04-26 12:03PM EDT | 44.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| USB220520C00045000 | 2022-05-13 9:41AM EDT | 45.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| USB220520C00046000 | 2022-05-13 3:39PM EDT | 46.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| USB220520C00047000 | 2022-05-12 11:16AM EDT | 47.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 26 | 41 | 0.00% |
| USB220520C00047500 | 2022-05-13 12:38PM EDT | 47.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 0.00% |
| USB220520C00048000 | 2022-05-16 10:07AM EDT | 48.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 32 | 107 | 0.00% |
| USB220520C00049000 | 2022-05-16 3:57PM EDT | 49.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 359 | 464 | 3.13% |
| USB220520C00050000 | 2022-05-16 3:28PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 224 | 514 | 12.50% |
| USB220520C00051000 | 2022-05-16 3:41PM EDT | 51.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 413 | 12.50% |
| USB220520C00052000 | 2022-05-16 11:02AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| USB220520C00052500 | 2022-05-16 10:18AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,055 | 25.00% |
| USB220520C00053000 | 2022-05-13 12:53PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 252 | 25.00% |
| USB220520C00054000 | 2022-05-16 10:24AM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| USB220520C00055000 | 2022-05-16 1:08PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 1,426 | 25.00% |
| USB220520C00056000 | 2022-05-11 10:00AM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,145 | 25.00% |
| USB220520C00057000 | 2022-05-16 10:52AM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 537 | 50.00% |
| USB220520C00057500 | 2022-05-16 10:18AM EDT | 57.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USB220520C00058000 | 2022-04-26 2:28PM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 535 | 50.00% |
| USB220520C00059000 | 2022-04-21 11:06AM EDT | 59.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 23 | 50.00% |
| USB220520C00060000 | 2022-05-11 3:24PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,334 | 50.00% |
| USB220520C00062000 | 2022-04-19 10:17AM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| USB220520C00062500 | 2022-04-29 3:37PM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,796 | 50.00% |
| USB220520C00065000 | 2022-04-20 10:41AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,018 | 50.00% |
| USB220520C00067500 | 2022-04-18 10:17AM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 118 | 50.00% |
| USB220520C00070000 | 2022-02-25 12:39PM EDT | 70.00 | 0.16 | 0.00 | 0.09 | 0.00 | - | 3 | 8 | 160.16% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB220520P00030000 | 2022-05-05 12:05PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| USB220520P00035000 | 2022-03-01 4:51PM EDT | 35.00 | 0.34 | 0.04 | 0.10 | 0.00 | - | - | 41 | 159.38% |
| USB220520P00037500 | 2022-04-25 12:59PM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USB220520P00040000 | 2022-05-10 12:33PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 50.00% |
| USB220520P00042000 | 2022-05-11 1:37PM EDT | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| USB220520P00042500 | 2022-05-13 10:22AM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 25.00% |
| USB220520P00043000 | 2022-05-13 3:37PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| USB220520P00044000 | 2022-05-16 10:38AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| USB220520P00045000 | 2022-05-16 2:27PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 53 | 649 | 12.50% |
| USB220520P00046000 | 2022-05-16 12:15PM EDT | 46.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 12.50% |
| USB220520P00047000 | 2022-05-16 2:00PM EDT | 47.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| USB220520P00047500 | 2022-05-16 3:11PM EDT | 47.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 143 | 563 | 6.25% |
| USB220520P00048000 | 2022-05-16 3:36PM EDT | 48.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 69 | 1,463 | 1.56% |
| USB220520P00049000 | 2022-05-16 3:33PM EDT | 49.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 13 | 340 | 0.00% |
| USB220520P00050000 | 2022-05-16 2:32PM EDT | 50.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USB220520P00051000 | 2022-05-13 1:58PM EDT | 51.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 0.00% |
| USB220520P00052000 | 2022-05-16 10:35AM EDT | 52.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 12 | 37 | 0.00% |
| USB220520P00052500 | 2022-05-16 12:03PM EDT | 52.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 2,494 | 0.00% |
| USB220520P00053000 | 2022-05-06 11:18AM EDT | 53.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 0.00% |
| USB220520P00054000 | 2022-05-13 9:48AM EDT | 54.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| USB220520P00055000 | 2022-05-13 1:31PM EDT | 55.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 246 | 0.00% |
| USB220520P00057500 | 2022-04-29 3:15PM EDT | 57.50 | 8.81 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| USB220520P00060000 | 2022-04-22 11:41AM EDT | 60.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 7 | 2 | 0.00% |
| USB220520P00062500 | 2022-04-14 1:37PM EDT | 62.50 | 10.20 | 13.80 | 14.10 | 0.00 | - | 2 | 0 | 0.00% |
| USB220520P00065000 | 2022-02-28 11:38AM EDT | 65.00 | 9.60 | 9.65 | 10.10 | 0.00 | - | - | 1 | 0.00% |
| USB220520P00070000 | 2022-03-16 3:18PM EDT | 70.00 | 14.65 | 17.00 | 17.60 | 0.00 | - | - | 0 | 0.00% |
| USB220520P00075000 | 2022-03-16 2:46PM EDT | 75.00 | 19.55 | 21.70 | 22.60 | 0.00 | - | - | 0 | 0.00% |
| USB220520P00080000 | 2022-03-16 2:55PM EDT | 80.00 | 24.55 | 26.90 | 27.60 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
