U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB220930C00042000 | 2022-09-26 2:27PM EDT | 42.00 | 0.23 | 0.25 | 0.35 | -0.38 | -62.30% | 46 | 16 | 34.77% |
| USB220930C00043000 | 2022-09-26 1:31PM EDT | 43.00 | 0.05 | 0.05 | 0.15 | -0.19 | -79.17% | 18 | 41 | 36.52% |
| USB220930C00044000 | 2022-09-26 10:27AM EDT | 44.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 10 | 61 | 43.36% |
| USB220930C00045000 | 2022-09-23 1:32PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 25.00% |
| USB220930C00046000 | 2022-09-23 2:53PM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 40 | 55.08% |
| USB220930C00047000 | 2022-09-21 11:49AM EDT | 47.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 180 | 56.25% |
| USB220930C00047500 | 2022-09-19 3:40PM EDT | 47.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 13 | 67.58% |
| USB220930C00048000 | 2022-09-23 11:21AM EDT | 48.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 123 | 64.06% |
| USB220930C00049000 | 2022-09-23 3:30PM EDT | 49.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 233 | 71.09% |
| USB220930C00050000 | 2022-09-15 1:22PM EDT | 50.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 215 | 78.13% |
| USB220930C00051000 | 2022-09-22 10:37AM EDT | 51.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,375 | 84.38% |
| USB220930C00052000 | 2022-09-16 12:06PM EDT | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 43 | 90.63% |
| USB220930C00053000 | 2022-08-17 1:51PM EDT | 53.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 272 | 483 | 114.84% |
| USB220930C00054000 | 2022-08-16 11:21AM EDT | 54.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 121.88% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB220930P00037000 | 2022-09-23 11:44AM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 55.08% |
| USB220930P00038000 | 2022-09-26 1:01PM EDT | 38.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 9 | 57.62% |
| USB220930P00039000 | 2022-09-26 12:43PM EDT | 39.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 5 | 6 | 52.54% |
| USB220930P00040000 | 2022-09-26 2:37PM EDT | 40.00 | 0.55 | 0.45 | 0.55 | +0.23 | +71.88% | 148 | 82 | 52.15% |
| USB220930P00041000 | 2022-09-26 2:50PM EDT | 41.00 | 0.90 | 0.85 | 0.95 | +0.15 | +20.00% | 67 | 58 | 52.05% |
| USB220930P00042000 | 2022-09-26 1:52PM EDT | 42.00 | 1.70 | 1.45 | 1.60 | +0.76 | +80.85% | 14 | 78 | 55.66% |
| USB220930P00043000 | 2022-09-26 9:30AM EDT | 43.00 | 1.81 | 2.25 | 2.40 | +0.07 | +4.02% | 4 | 221 | 62.31% |
| USB220930P00044000 | 2022-09-26 9:33AM EDT | 44.00 | 2.48 | 3.10 | 3.40 | +0.94 | +61.04% | 1 | 166 | 72.46% |
| USB220930P00045000 | 2022-09-26 12:25PM EDT | 45.00 | 4.09 | 4.10 | 4.40 | +0.45 | +12.36% | 1 | 97 | 85.94% |
| USB220930P00046000 | 2022-09-22 9:48AM EDT | 46.00 | 3.00 | 5.10 | 5.40 | 0.00 | - | 1 | 51 | 98.44% |
| USB220930P00047000 | 2022-09-23 3:30PM EDT | 47.00 | 5.60 | 6.10 | 6.40 | 0.00 | - | 9 | 60 | 110.25% |
| USB220930P00048000 | 2022-09-01 11:07AM EDT | 48.00 | 3.35 | 7.10 | 7.30 | 0.00 | - | - | 1 | 116.99% |
| USB220930P00049000 | 2022-09-26 1:41PM EDT | 49.00 | 8.58 | 8.10 | 8.50 | +6.83 | +390.29% | 1 | 2 | 136.33% |
| USB220930P00050000 | 2022-09-13 9:35AM EDT | 50.00 | 4.00 | 9.10 | 9.40 | 0.00 | - | 1 | 9 | 141.99% |
| USB220930P00051000 | 2022-09-13 9:37AM EDT | 51.00 | 4.90 | 10.20 | 10.30 | 0.00 | - | 15 | 0 | 151.76% |
| USB220930P00052000 | 2022-09-02 11:03AM EDT | 52.00 | 5.69 | 11.20 | 11.30 | 0.00 | - | 1 | 0 | 161.13% |
© 2022 Yahoo. All rights reserved.
