U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00025000 | 2024-04-15 2:18PM EDT | 2024-05-17 | 16.50 | 17.00 | 17.30 | 0.00 | - | - | 1 | 725.00% |
| USB240621C00025000 | 2024-04-15 1:42PM EDT | 2024-06-21 | 16.75 | 17.20 | 18.60 | 0.00 | - | 3 | 65 | 158.50% |
| USB240719C00025000 | 2024-04-16 12:26PM EDT | 2024-07-19 | 15.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB241115C00025000 | 2024-02-05 10:41AM EDT | 2024-11-15 | 15.74 | 17.15 | 18.85 | 0.00 | - | 10 | 10 | 72.17% |
| USB250117C00025000 | 2024-04-12 1:54PM EDT | 2025-01-17 | 16.96 | 15.45 | 18.55 | 0.00 | - | 1 | 957 | 70.63% |
| USB250620C00025000 | 2024-03-26 11:08AM EDT | 2025-06-20 | 18.93 | 15.35 | 18.30 | 0.00 | - | 10 | 0 | 52.47% |
| USB260116C00025000 | 2024-05-02 3:46PM EDT | 2026-01-16 | 16.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00025000 | 2024-03-15 3:32PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 82 | 393.75% |
| USB240621P00025000 | 2024-05-15 2:26PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USB240719P00025000 | 2024-04-19 9:56AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| USB240920P00025000 | 2024-05-14 12:17PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| USB241018P00025000 | 2024-04-17 1:44PM EDT | 2024-10-18 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| USB241115P00025000 | 2024-05-06 11:05AM EDT | 2024-11-15 | 0.18 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| USB241220P00025000 | 2024-04-22 9:42AM EDT | 2024-12-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| USB250117P00025000 | 2024-05-06 11:06AM EDT | 2025-01-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| USB250620P00025000 | 2024-05-08 1:05PM EDT | 2025-06-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| USB260116P00025000 | 2024-05-06 12:02PM EDT | 2026-01-16 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.