U.S. Bancorp (USB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:30.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00030000 | 2024-04-11 11:41AM EDT | 2024-05-17 | 11.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| USB240621C00030000 | 2024-05-01 10:04AM EDT | 2024-06-21 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240719C00030000 | 2024-04-23 11:28AM EDT | 2024-07-19 | 11.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USB240920C00030000 | 2024-04-11 10:01AM EDT | 2024-09-20 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB241018C00030000 | 2024-04-29 12:27PM EDT | 2024-10-18 | 11.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB241115C00030000 | 2024-03-01 2:23PM EDT | 2024-11-15 | 12.10 | 15.35 | 15.70 | 0.00 | - | 2 | 6 | 81.69% |
| USB241220C00030000 | 2024-02-27 4:51PM EDT | 2024-12-20 | 12.30 | 14.35 | 15.80 | 0.00 | - | 4 | 7 | 70.19% |
| USB250117C00030000 | 2024-05-03 12:55PM EDT | 2025-01-17 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB250620C00030000 | 2024-04-25 2:50PM EDT | 2025-06-20 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB260116C00030000 | 2024-05-01 12:17PM EDT | 2026-01-16 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00030000 | 2024-04-19 10:07AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| USB240621P00030000 | 2024-05-06 3:40PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| USB240719P00030000 | 2024-05-01 2:28PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| USB240920P00030000 | 2024-05-06 3:11PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| USB241018P00030000 | 2024-04-24 3:34PM EDT | 2024-10-18 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USB241115P00030000 | 2024-05-02 2:37PM EDT | 2024-11-15 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USB241220P00030000 | 2024-05-01 9:48AM EDT | 2024-12-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| USB250117P00030000 | 2024-04-30 12:32PM EDT | 2025-01-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| USB250620P00030000 | 2024-04-12 3:07PM EDT | 2025-06-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| USB260116P00030000 | 2024-04-18 10:00AM EDT | 2026-01-16 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.