U.S. Bancorp (USB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00032500 | 2024-04-15 3:09PM EDT | 2024-05-17 | 8.90 | 7.90 | 8.80 | 0.00 | - | 69 | 77 | 67.38% |
| USB240621C00032500 | 2024-04-18 3:12PM EDT | 2024-06-21 | 7.40 | 7.20 | 8.50 | 0.00 | - | 1 | 593 | 49.56% |
| USB240719C00032500 | 2024-03-18 12:09PM EDT | 2024-07-19 | 9.93 | 6.20 | 8.95 | 0.00 | - | - | 1 | 51.12% |
| USB240920C00032500 | 2024-04-04 3:21PM EDT | 2024-09-20 | 11.40 | 7.85 | 9.85 | 0.00 | - | 10 | 34 | 52.05% |
| USB241018C00032500 | 2024-04-19 9:33AM EDT | 2024-10-18 | 8.20 | 8.90 | 9.65 | -2.53 | -23.58% | 1 | 7 | 45.41% |
| USB241220C00032500 | 2024-02-27 10:59AM EDT | 2024-12-20 | 10.10 | 13.25 | 13.55 | 0.00 | - | 5 | 19 | 75.83% |
| USB250117C00032500 | 2024-04-18 3:52PM EDT | 2025-01-17 | 8.70 | 7.90 | 10.85 | 0.00 | - | 351 | 1,368 | 48.73% |
| USB250620C00032500 | 2024-04-12 11:55AM EDT | 2025-06-20 | 11.25 | 10.00 | 11.70 | 0.00 | - | 2 | 5 | 45.22% |
| USB260116C00032500 | 2024-03-21 10:10AM EDT | 2026-01-16 | 13.90 | 9.95 | 11.60 | 0.00 | - | 50 | 97 | 36.41% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00032500 | 2024-04-17 9:35AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 293 | 40.63% |
| USB240621P00032500 | 2024-04-19 9:48AM EDT | 2024-06-21 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 2 | 7,258 | 35.84% |
| USB240719P00032500 | 2024-04-19 1:53PM EDT | 2024-07-19 | 0.38 | 0.35 | 0.37 | -0.02 | -5.00% | 676 | 1,004 | 36.52% |
| USB240920P00032500 | 2024-04-18 9:55AM EDT | 2024-09-20 | 0.75 | 0.67 | 0.71 | 0.00 | - | 4 | 207 | 34.60% |
| USB241018P00032500 | 2024-04-18 2:34PM EDT | 2024-10-18 | 0.93 | 0.91 | 0.95 | -0.08 | -7.92% | 1 | 95 | 35.45% |
| USB241115P00032500 | 2024-04-15 3:14PM EDT | 2024-11-15 | 1.11 | 1.07 | 1.15 | 0.00 | - | 3 | 373 | 35.62% |
| USB241220P00032500 | 2024-04-17 3:40PM EDT | 2024-12-20 | 1.40 | 1.22 | 1.33 | 0.00 | - | 34 | 122 | 35.06% |
| USB250117P00032500 | 2024-04-17 12:03PM EDT | 2025-01-17 | 1.74 | 1.51 | 1.56 | 0.00 | - | 121 | 3,289 | 35.65% |
| USB250620P00032500 | 2024-04-17 2:46PM EDT | 2025-06-20 | 2.23 | 1.96 | 2.15 | 0.00 | - | 10 | 2,029 | 33.25% |
| USB260116P00032500 | 2024-04-17 11:48AM EDT | 2026-01-16 | 3.35 | 2.95 | 3.05 | 0.00 | - | 4 | 1,373 | 32.84% |
© 2024 Yahoo. All rights reserved.