U.S. Bancorp (USB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:42.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510C00042500 | 2024-05-09 3:31PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| USB240517C00042500 | 2024-05-09 1:19PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| USB240524C00042500 | 2024-05-09 2:45PM EDT | 2024-05-24 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| USB240621C00042500 | 2024-05-09 3:50PM EDT | 2024-06-21 | 0.99 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 1.56% |
| USB240719C00042500 | 2024-05-09 12:29PM EDT | 2024-07-19 | 1.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| USB240920C00042500 | 2024-05-09 12:01PM EDT | 2024-09-20 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1,009 | 0 | 0.78% |
| USB241018C00042500 | 2024-05-08 11:36AM EDT | 2024-10-18 | 2.54 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.78% |
| USB241115C00042500 | 2024-05-07 10:14AM EDT | 2024-11-15 | 3.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| USB241220C00042500 | 2024-05-09 3:40PM EDT | 2024-12-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| USB250117C00042500 | 2024-05-09 3:13PM EDT | 2025-01-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| USB250620C00042500 | 2024-05-09 1:18PM EDT | 2025-06-20 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| USB260116C00042500 | 2024-05-07 11:48AM EDT | 2026-01-16 | 5.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510P00042500 | 2024-05-09 9:38AM EDT | 2024-05-10 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240517P00042500 | 2024-05-08 10:14AM EDT | 2024-05-17 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240524P00042500 | 2024-05-07 10:28AM EDT | 2024-05-24 | 1.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB240621P00042500 | 2024-05-09 3:59PM EDT | 2024-06-21 | 1.73 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| USB240719P00042500 | 2024-05-09 3:59PM EDT | 2024-07-19 | 2.44 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| USB240920P00042500 | 2024-05-09 12:01PM EDT | 2024-09-20 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| USB241018P00042500 | 2024-05-06 12:29PM EDT | 2024-10-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB241115P00042500 | 2024-05-02 2:52PM EDT | 2024-11-15 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USB241220P00042500 | 2024-04-29 3:01PM EDT | 2024-12-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB250117P00042500 | 2024-04-17 1:18PM EDT | 2025-01-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USB250620P00042500 | 2024-04-18 12:12PM EDT | 2025-06-20 | 6.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| USB260116P00042500 | 2024-05-06 1:34PM EDT | 2026-01-16 | 6.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.