U.S. Bancorp (USB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621C00025000 | 2024-04-15 1:42PM EDT | 2024-06-21 | 16.75 | 17.20 | 18.60 | 0.00 | - | 3 | 65 | 196.48% |
| USB240719C00025000 | 2024-04-16 12:26PM EDT | 2024-07-19 | 15.98 | 15.45 | 18.20 | 0.00 | - | - | 1 | 109.18% |
| USB241115C00025000 | 2024-02-05 10:41AM EDT | 2024-11-15 | 15.74 | 17.15 | 18.85 | 0.00 | - | 10 | 10 | 84.72% |
| USB250117C00025000 | 2024-04-12 1:54PM EDT | 2025-01-17 | 16.96 | 15.45 | 18.55 | 0.00 | - | 1 | 957 | 57.47% |
| USB250620C00025000 | 2024-03-26 11:08AM EDT | 2025-06-20 | 18.93 | 15.35 | 18.30 | 0.00 | - | 10 | 0 | 60.23% |
| USB260116C00025000 | 2024-05-02 3:46PM EDT | 2026-01-16 | 16.54 | 15.90 | 17.00 | 0.00 | - | 3 | 44 | 36.28% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621P00025000 | 2024-05-17 11:31AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,525 | 64.06% |
| USB240719P00025000 | 2024-04-19 9:56AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.04 | 0.00 | - | 30 | 31 | 51.56% |
| USB240920P00025000 | 2024-05-14 12:17PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.07 | 0.00 | - | 2 | 6 | 42.77% |
| USB241018P00025000 | 2024-04-17 1:44PM EDT | 2024-10-18 | 0.25 | 0.10 | 0.13 | 0.00 | - | 11 | 92 | 42.87% |
| USB241115P00025000 | 2024-05-06 11:05AM EDT | 2024-11-15 | 0.18 | 0.14 | 0.16 | 0.00 | - | 4 | 88 | 40.92% |
| USB241220P00025000 | 2024-04-22 9:42AM EDT | 2024-12-20 | 0.37 | 0.18 | 0.21 | 0.00 | - | 7 | 118 | 39.55% |
| USB250117P00025000 | 2024-05-17 11:54AM EDT | 2025-01-17 | 0.28 | 0.25 | 0.29 | 0.00 | - | 10 | 4,613 | 39.84% |
| USB250620P00025000 | 2024-05-17 10:58AM EDT | 2025-06-20 | 0.52 | 0.49 | 0.82 | 0.00 | - | 1 | 81 | 40.82% |
| USB260116P00025000 | 2024-05-06 12:02PM EDT | 2026-01-16 | 1.15 | 1.00 | 1.12 | 0.00 | - | 1 | 1,138 | 36.45% |
© 2024 Yahoo. All rights reserved.