U.S. Bancorp (USB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240503C00045000 | 2024-04-23 10:24AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 203 | 33.59% |
| USB240510C00045000 | 2024-04-26 11:38AM EDT | 2024-05-10 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 146 | 28.13% |
| USB240517C00045000 | 2024-04-26 2:16PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.08 | 0.00 | - | 51 | 8,142 | 25.39% |
| USB240524C00045000 | 2024-04-25 11:51AM EDT | 2024-05-24 | 0.14 | 0.12 | 0.15 | 0.00 | - | 2 | 85 | 25.68% |
| USB240531C00045000 | 2024-04-26 10:06AM EDT | 2024-05-31 | 0.25 | 0.18 | 0.21 | -0.07 | -21.87% | 10 | 62 | 25.34% |
| USB240621C00045000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 0.45 | 0.43 | 0.45 | 0.00 | - | 49 | 7,822 | 25.98% |
| USB240719C00045000 | 2024-04-26 3:40PM EDT | 2024-07-19 | 0.78 | 0.74 | 0.77 | -0.01 | -1.27% | 52 | 2,183 | 26.51% |
| USB240920C00045000 | 2024-04-26 1:41PM EDT | 2024-09-20 | 1.54 | 1.45 | 1.50 | +0.06 | +4.05% | 17 | 2,533 | 28.08% |
| USB241018C00045000 | 2024-04-25 1:50PM EDT | 2024-10-18 | 1.77 | 1.71 | 1.80 | 0.00 | - | 5 | 188 | 28.59% |
| USB241115C00045000 | 2024-04-22 9:52AM EDT | 2024-11-15 | 2.02 | 2.04 | 2.13 | 0.00 | - | 3 | 968 | 29.38% |
| USB241220C00045000 | 2024-04-24 10:37AM EDT | 2024-12-20 | 2.60 | 2.34 | 2.45 | 0.00 | - | 1 | 296 | 29.65% |
| USB250117C00045000 | 2024-04-26 2:04PM EDT | 2025-01-17 | 2.69 | 2.52 | 2.66 | +0.06 | +2.28% | 1 | 3,081 | 29.59% |
| USB250620C00045000 | 2024-04-23 12:14PM EDT | 2025-06-20 | 3.69 | 2.91 | 3.70 | 0.00 | - | 14 | 189 | 29.55% |
| USB260116C00045000 | 2024-04-24 2:16PM EDT | 2026-01-16 | 4.84 | 4.50 | 4.80 | 0.00 | - | 3 | 288 | 29.25% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240503P00045000 | 2024-04-17 3:21PM EDT | 2024-05-03 | 5.33 | 2.43 | 5.25 | 0.00 | - | 6 | 28 | 122.46% |
| USB240517P00045000 | 2024-04-19 11:24AM EDT | 2024-05-17 | 5.05 | 3.50 | 4.00 | 0.00 | - | 3 | 307 | 28.03% |
| USB240524P00045000 | 2024-04-18 9:45AM EDT | 2024-05-24 | 3.76 | 2.75 | 5.45 | -1.99 | -34.61% | 15 | 6 | 66.06% |
| USB240621P00045000 | 2024-04-25 11:19AM EDT | 2024-06-21 | 4.35 | 3.80 | 5.70 | 0.00 | - | 1 | 1,962 | 50.88% |
| USB240719P00045000 | 2024-04-23 3:07PM EDT | 2024-07-19 | 4.75 | 4.55 | 5.65 | 0.00 | - | 4 | 105 | 40.87% |
| USB240920P00045000 | 2024-04-23 2:43PM EDT | 2024-09-20 | 5.10 | 4.95 | 5.10 | 0.00 | - | 1 | 588 | 25.12% |
| USB241018P00045000 | 2024-04-22 9:50AM EDT | 2024-10-18 | 6.00 | 5.35 | 5.50 | 0.00 | - | 5 | 90 | 26.91% |
| USB241115P00045000 | 2024-04-22 9:52AM EDT | 2024-11-15 | 6.25 | 5.55 | 5.75 | 0.00 | - | 1 | 138 | 27.17% |
| USB241220P00045000 | 2024-04-23 9:57AM EDT | 2024-12-20 | 5.85 | 5.75 | 5.90 | 0.00 | - | 5 | 405 | 26.29% |
| USB250117P00045000 | 2024-04-23 10:03AM EDT | 2025-01-17 | 6.15 | 6.05 | 6.20 | 0.00 | - | 101 | 9,774 | 27.11% |
| USB250620P00045000 | 2024-04-19 10:21AM EDT | 2025-06-20 | 7.65 | 6.75 | 6.95 | 0.00 | - | 5 | 31 | 25.95% |
| USB260116P00045000 | 2024-04-24 11:12AM EDT | 2026-01-16 | 7.74 | 7.70 | 7.90 | 0.00 | - | 280 | 374 | 25.65% |
© 2024 Yahoo. All rights reserved.