U.S. Bancorp (USB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240426C00040000 | 2024-04-25 10:03AM EDT | 2024-04-26 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| USB240503C00040000 | 2024-04-25 2:03PM EDT | 2024-05-03 | 1.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| USB240510C00040000 | 2024-04-19 2:03PM EDT | 2024-05-10 | 1.11 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| USB240517C00040000 | 2024-04-25 2:24PM EDT | 2024-05-17 | 1.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| USB240524C00040000 | 2024-04-22 10:06AM EDT | 2024-05-24 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB240531C00040000 | 2024-04-18 11:15AM EDT | 2024-05-31 | 1.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB240621C00040000 | 2024-04-25 2:44PM EDT | 2024-06-21 | 2.42 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| USB240719C00040000 | 2024-04-25 1:23PM EDT | 2024-07-19 | 2.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| USB240920C00040000 | 2024-04-22 1:58PM EDT | 2024-09-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| USB241018C00040000 | 2024-04-25 1:23PM EDT | 2024-10-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USB241115C00040000 | 2024-04-18 9:30AM EDT | 2024-11-15 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB241220C00040000 | 2024-04-15 9:43AM EDT | 2024-12-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| USB250117C00040000 | 2024-04-25 1:13PM EDT | 2025-01-17 | 4.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| USB250620C00040000 | 2024-04-23 3:45PM EDT | 2025-06-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USB260116C00040000 | 2024-04-19 10:43AM EDT | 2026-01-16 | 6.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240426P00040000 | 2024-04-25 3:45PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| USB240503P00040000 | 2024-04-25 3:37PM EDT | 2024-05-03 | 0.26 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| USB240510P00040000 | 2024-04-25 3:37PM EDT | 2024-05-10 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| USB240517P00040000 | 2024-04-25 11:02AM EDT | 2024-05-17 | 0.73 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| USB240524P00040000 | 2024-04-24 1:24PM EDT | 2024-05-24 | 0.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| USB240531P00040000 | 2024-04-25 3:04PM EDT | 2024-05-31 | 0.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| USB240621P00040000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 1.11 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 1.56% |
| USB240719P00040000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 1.66 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| USB240920P00040000 | 2024-04-25 3:27PM EDT | 2024-09-20 | 2.28 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 1.56% |
| USB241018P00040000 | 2024-04-24 10:50AM EDT | 2024-10-18 | 2.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| USB241115P00040000 | 2024-04-23 11:49AM EDT | 2024-11-15 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| USB241220P00040000 | 2024-04-23 1:50PM EDT | 2024-12-20 | 3.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| USB250117P00040000 | 2024-04-24 3:05PM EDT | 2025-01-17 | 3.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| USB250620P00040000 | 2024-04-24 10:40AM EDT | 2025-06-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| USB260116P00040000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 5.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.