U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Strike:37.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240426C00037500 | 2024-04-23 10:24AM EDT | 2024-04-26 | 3.63 | 3.80 | 3.95 | 0.00 | - | 1 | 3 | 103.13% |
| USB240503C00037500 | 2024-04-15 1:54PM EDT | 2024-05-03 | 4.25 | 2.13 | 4.00 | 0.00 | - | - | 3 | 52.73% |
| USB240517C00037500 | 2024-04-25 12:35PM EDT | 2024-05-17 | 3.72 | 4.05 | 4.15 | 0.00 | - | 2 | 249 | 39.06% |
| USB240621C00037500 | 2024-04-26 12:08PM EDT | 2024-06-21 | 4.75 | 4.55 | 4.65 | +0.48 | +11.24% | 1 | 1,004 | 35.72% |
| USB240719C00037500 | 2024-04-18 11:30AM EDT | 2024-07-19 | 4.04 | 4.80 | 4.90 | 0.00 | - | 1 | 338 | 33.33% |
| USB240920C00037500 | 2024-04-25 9:39AM EDT | 2024-09-20 | 5.40 | 5.40 | 5.60 | 0.00 | - | 2 | 186 | 33.33% |
| USB241018C00037500 | 2024-04-18 11:12AM EDT | 2024-10-18 | 4.90 | 5.70 | 6.20 | 0.00 | - | 1 | 183 | 36.62% |
| USB241115C00037500 | 2024-04-23 1:07PM EDT | 2024-11-15 | 6.00 | 6.00 | 6.15 | 0.00 | - | 1 | 85 | 33.55% |
| USB241220C00037500 | 2024-04-23 10:16AM EDT | 2024-12-20 | 6.20 | 6.30 | 6.40 | 0.00 | - | 1 | 63 | 33.12% |
| USB250117C00037500 | 2024-04-24 2:30PM EDT | 2025-01-17 | 6.60 | 6.50 | 6.60 | 0.00 | - | 1 | 1,569 | 32.94% |
| USB250620C00037500 | 2024-04-25 9:50AM EDT | 2025-06-20 | 7.05 | 7.30 | 7.45 | 0.00 | - | 1 | 31 | 31.58% |
| USB260116C00037500 | 2024-04-26 10:21AM EDT | 2026-01-16 | 8.30 | 8.10 | 8.40 | +0.50 | +6.41% | 8 | 63 | 30.64% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240426P00037500 | 2024-04-23 9:48AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 44 | 78.13% |
| USB240503P00037500 | 2024-04-24 9:30AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 36.72% |
| USB240517P00037500 | 2024-04-26 2:31PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 4 | 2,342 | 29.00% |
| USB240621P00037500 | 2024-04-26 10:15AM EDT | 2024-06-21 | 0.40 | 0.41 | 0.43 | -0.15 | -27.27% | 20 | 4,179 | 27.49% |
| USB240719P00037500 | 2024-04-25 1:53PM EDT | 2024-07-19 | 0.98 | 0.83 | 0.85 | 0.00 | - | 2 | 1,784 | 30.03% |
| USB240920P00037500 | 2024-04-25 10:25AM EDT | 2024-09-20 | 1.58 | 1.30 | 1.33 | 0.00 | - | 4 | 2,103 | 28.52% |
| USB241018P00037500 | 2024-04-25 2:04PM EDT | 2024-10-18 | 1.87 | 1.70 | 1.73 | 0.00 | - | 1 | 611 | 30.32% |
| USB241115P00037500 | 2024-04-26 12:06PM EDT | 2024-11-15 | 1.99 | 1.96 | 2.00 | -0.57 | -22.27% | 1 | 60 | 30.71% |
| USB241220P00037500 | 2024-04-22 9:58AM EDT | 2024-12-20 | 2.56 | 2.14 | 2.19 | 0.00 | - | 17 | 452 | 30.03% |
| USB250117P00037500 | 2024-04-26 11:17AM EDT | 2025-01-17 | 2.56 | 2.44 | 2.49 | +0.07 | +2.81% | 8 | 2,019 | 30.84% |
| USB250620P00037500 | 2024-04-22 12:08PM EDT | 2025-06-20 | 3.49 | 3.15 | 3.25 | 0.00 | - | 5 | 400 | 29.38% |
| USB260116P00037500 | 2024-04-24 10:50AM EDT | 2026-01-16 | 4.24 | 4.15 | 4.30 | 0.00 | - | 10 | 1,874 | 29.37% |
© 2024 Yahoo. All rights reserved.