U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00042500 | 2024-05-17 3:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 107 | 3,855 | 28.13% |
| USB240524C00042500 | 2024-05-17 3:27PM EDT | 2024-05-24 | 0.13 | 0.11 | 0.14 | -0.16 | -55.17% | 93 | 195 | 20.31% |
| USB240531C00042500 | 2024-05-16 10:40AM EDT | 2024-05-31 | 0.39 | 0.37 | 0.42 | -0.18 | -31.58% | 15 | 42 | 25.05% |
| USB240621C00042500 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.78 | 0.78 | 0.80 | -0.21 | -21.21% | 1,222 | 5,067 | 24.02% |
| USB240719C00042500 | 2024-05-17 3:46PM EDT | 2024-07-19 | 1.20 | 1.19 | 1.24 | -0.22 | -15.49% | 72 | 6,133 | 24.59% |
| USB240920C00042500 | 2024-05-17 11:18AM EDT | 2024-09-20 | 2.17 | 2.04 | 2.10 | -0.06 | -2.69% | 1 | 4,056 | 26.34% |
| USB241018C00042500 | 2024-05-15 12:50PM EDT | 2024-10-18 | 2.89 | 2.32 | 2.43 | 0.00 | - | 1 | 278 | 26.93% |
| USB241115C00042500 | 2024-05-14 2:39PM EDT | 2024-11-15 | 3.30 | 2.67 | 2.78 | 0.00 | - | 8 | 1,441 | 27.77% |
| USB241220C00042500 | 2024-05-09 3:40PM EDT | 2024-12-20 | 3.30 | 3.00 | 3.10 | 0.00 | - | 23 | 558 | 27.95% |
| USB250117C00042500 | 2024-05-17 9:36AM EDT | 2025-01-17 | 3.45 | 3.25 | 3.35 | -0.43 | -11.08% | 2 | 1,891 | 28.15% |
| USB250620C00042500 | 2024-05-17 9:55AM EDT | 2025-06-20 | 4.45 | 4.20 | 4.35 | -0.05 | -1.11% | 1 | 174 | 27.86% |
| USB260116C00042500 | 2024-05-16 3:42PM EDT | 2026-01-16 | 5.54 | 5.15 | 5.40 | 0.00 | - | 1 | 237 | 27.48% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00042500 | 2024-05-17 3:14PM EDT | 2024-05-17 | 1.06 | 0.98 | 1.27 | +0.21 | +24.71% | 10 | 2,486 | 66.80% |
| USB240524P00042500 | 2024-05-17 3:55PM EDT | 2024-05-24 | 1.21 | 0.97 | 1.23 | +0.32 | +35.96% | 7 | 99 | 21.49% |
| USB240531P00042500 | 2024-05-16 2:18PM EDT | 2024-05-31 | 1.21 | 0.97 | 1.32 | 0.00 | - | 34 | 46 | 19.14% |
| USB240621P00042500 | 2024-05-17 3:41PM EDT | 2024-06-21 | 1.65 | 1.63 | 1.67 | +0.17 | +11.49% | 150 | 5,788 | 19.97% |
| USB240719P00042500 | 2024-05-17 3:14PM EDT | 2024-07-19 | 2.36 | 2.35 | 2.42 | +0.23 | +10.80% | 6 | 1,365 | 26.20% |
| USB240920P00042500 | 2024-05-16 2:53PM EDT | 2024-09-20 | 2.85 | 2.89 | 2.96 | +0.05 | +1.79% | 1 | 1,684 | 24.20% |
| USB241018P00042500 | 2024-05-16 10:11AM EDT | 2024-10-18 | 3.25 | 3.35 | 3.45 | 0.00 | - | 9 | 228 | 26.47% |
| USB241115P00042500 | 2024-05-17 1:03PM EDT | 2024-11-15 | 3.60 | 3.60 | 3.70 | +0.05 | +1.41% | 10 | 103 | 26.50% |
| USB241220P00042500 | 2024-04-29 3:01PM EDT | 2024-12-20 | 4.25 | 3.80 | 3.95 | 0.00 | - | 1 | 276 | 26.25% |
| USB250117P00042500 | 2024-05-17 9:42AM EDT | 2025-01-17 | 4.15 | 4.15 | 4.25 | +0.05 | +1.22% | 10 | 2,784 | 26.92% |
| USB250620P00042500 | 2024-04-18 12:12PM EDT | 2025-06-20 | 6.15 | 4.90 | 6.05 | 0.00 | - | 7 | 20 | 31.53% |
| USB260116P00042500 | 2024-05-15 9:53AM EDT | 2026-01-16 | 5.68 | 6.00 | 6.25 | 0.00 | - | 5 | 273 | 26.48% |
© 2024 Yahoo. All rights reserved.