U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Strike:35.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240419C00035000 | 2024-04-05 2:09PM EDT | 2024-04-19 | 8.25 | 4.50 | 4.80 | 0.00 | - | 3 | 17 | 121.88% |
| USB240426C00035000 | 2024-03-22 2:54PM EDT | 2024-04-26 | 8.70 | 4.65 | 4.75 | 0.00 | - | 1 | 0 | 62.50% |
| USB240503C00035000 | 2024-04-11 1:08PM EDT | 2024-05-03 | 7.05 | 4.75 | 4.90 | 0.00 | - | - | 3 | 54.59% |
| USB240517C00035000 | 2024-04-15 3:23PM EDT | 2024-05-17 | 6.55 | 4.80 | 5.00 | 0.00 | - | 8 | 12 | 46.53% |
| USB240621C00035000 | 2024-04-17 9:55AM EDT | 2024-06-21 | 5.33 | 5.30 | 5.40 | 0.00 | - | 1 | 1,955 | 40.43% |
| USB240719C00035000 | 2024-04-16 2:57PM EDT | 2024-07-19 | 6.94 | 5.50 | 5.85 | 0.00 | - | 5 | 268 | 41.24% |
| USB240920C00035000 | 2024-04-17 3:59PM EDT | 2024-09-20 | 6.20 | 6.05 | 6.20 | 0.00 | - | 22 | 245 | 36.05% |
| USB241018C00035000 | 2024-04-17 2:01PM EDT | 2024-10-18 | 6.35 | 6.25 | 6.70 | 0.00 | - | 2 | 277 | 38.55% |
| USB241115C00035000 | 2024-04-17 10:13AM EDT | 2024-11-15 | 6.48 | 6.50 | 6.65 | 0.00 | - | 17 | 78 | 35.43% |
| USB241220C00035000 | 2024-04-10 10:03AM EDT | 2024-12-20 | 9.35 | 6.80 | 6.95 | 0.00 | - | 1 | 34 | 35.55% |
| USB250117C00035000 | 2024-04-18 9:41AM EDT | 2025-01-17 | 6.75 | 6.90 | 7.05 | +0.15 | +2.27% | 36 | 1,996 | 34.53% |
| USB250620C00035000 | 2024-04-17 12:37PM EDT | 2025-06-20 | 7.48 | 7.70 | 7.90 | 0.00 | - | 3 | 14 | 33.37% |
| USB260116C00035000 | 2024-04-17 9:30AM EDT | 2026-01-16 | 9.10 | 8.30 | 8.65 | 0.00 | - | 13 | 226 | 31.43% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240419P00035000 | 2024-04-17 12:50PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 15,297 | 68.75% |
| USB240517P00035000 | 2024-04-17 3:41PM EDT | 2024-05-17 | 0.15 | 0.12 | 0.13 | 0.00 | - | 26 | 245 | 30.96% |
| USB240621P00035000 | 2024-04-18 1:34PM EDT | 2024-06-21 | 0.40 | 0.37 | 0.39 | -0.05 | -11.11% | 18 | 1,687 | 29.10% |
| USB240719P00035000 | 2024-04-18 12:45PM EDT | 2024-07-19 | 0.71 | 0.74 | 0.77 | -0.18 | -20.22% | 45 | 1,699 | 31.74% |
| USB240920P00035000 | 2024-04-18 10:28AM EDT | 2024-09-20 | 1.25 | 1.22 | 1.24 | -0.04 | -3.10% | 5 | 1,151 | 30.62% |
| USB241018P00035000 | 2024-04-17 2:47PM EDT | 2024-10-18 | 1.57 | 1.53 | 1.58 | 0.00 | - | 1 | 243 | 32.01% |
| USB241115P00035000 | 2024-04-15 3:19PM EDT | 2024-11-15 | 1.66 | 1.75 | 1.80 | 0.00 | - | 30 | 911 | 32.06% |
| USB241220P00035000 | 2024-04-17 11:07AM EDT | 2024-12-20 | 2.15 | 1.95 | 2.00 | 0.00 | - | 87 | 114 | 31.54% |
| USB250117P00035000 | 2024-04-18 1:43PM EDT | 2025-01-17 | 2.27 | 2.24 | 2.30 | -0.20 | -8.10% | 11 | 4,091 | 32.50% |
| USB250620P00035000 | 2024-04-18 1:09PM EDT | 2025-06-20 | 2.91 | 2.89 | 3.00 | -0.09 | -3.00% | 5 | 1,020 | 30.79% |
| USB260116P00035000 | 2024-04-17 3:40PM EDT | 2026-01-16 | 4.03 | 3.85 | 4.00 | 0.00 | - | 61 | 1,109 | 30.70% |
© 2024 Yahoo. All rights reserved.