U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Strike:50.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510C00050000 | 2024-04-23 1:09PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 11 | 128.91% |
| USB240517C00050000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,866 | 52.34% |
| USB240524C00050000 | 2024-04-17 9:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 10 | 54.30% |
| USB240531C00050000 | 2024-05-01 12:25PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 60.64% |
| USB240621C00050000 | 2024-05-08 9:53AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 3 | 3,278 | 26.37% |
| USB240719C00050000 | 2024-05-08 10:34AM EDT | 2024-07-19 | 0.11 | 0.09 | 0.11 | -0.04 | -26.67% | 1 | 945 | 25.88% |
| USB240920C00050000 | 2024-05-07 11:52AM EDT | 2024-09-20 | 0.44 | 0.37 | 0.40 | 0.00 | - | 1 | 2,033 | 25.95% |
| USB241018C00050000 | 2024-05-08 10:18AM EDT | 2024-10-18 | 0.54 | 0.53 | 0.57 | -0.15 | -21.74% | 21 | 188 | 26.32% |
| USB241115C00050000 | 2024-05-07 3:13PM EDT | 2024-11-15 | 0.82 | 0.76 | 0.79 | 0.00 | - | 28 | 433 | 27.15% |
| USB241220C00050000 | 2024-05-01 9:31AM EDT | 2024-12-20 | 1.03 | 0.96 | 0.99 | 0.00 | - | 10 | 236 | 27.14% |
| USB250117C00050000 | 2024-05-08 11:54AM EDT | 2025-01-17 | 1.15 | 1.11 | 1.15 | -0.05 | -4.39% | 11 | 3,053 | 27.15% |
| USB250620C00050000 | 2024-04-22 2:52PM EDT | 2025-06-20 | 2.21 | 1.56 | 2.06 | 0.00 | - | 8 | 121 | 27.71% |
| USB260116C00050000 | 2024-05-07 3:18PM EDT | 2026-01-16 | 2.98 | 2.86 | 2.99 | 0.00 | - | 22 | 509 | 27.27% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00050000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 8.60 | 8.55 | 8.70 | 0.00 | - | 1 | 0 | 52.34% |
| USB240621P00050000 | 2024-04-17 2:59PM EDT | 2024-06-21 | 10.25 | 8.55 | 8.85 | 0.00 | - | 220 | 0 | 36.23% |
| USB240719P00050000 | 2024-04-01 3:41PM EDT | 2024-07-19 | 6.75 | 8.95 | 9.20 | 0.00 | - | 129 | 242 | 38.33% |
| USB240920P00050000 | 2024-04-12 11:04AM EDT | 2024-09-20 | 8.90 | 8.85 | 9.30 | 0.00 | - | 1 | 176 | 29.71% |
| USB241018P00050000 | 2024-05-08 10:18AM EDT | 2024-10-18 | 9.25 | 9.05 | 9.15 | -0.10 | -1.07% | 107 | 2 | 24.81% |
| USB241115P00050000 | 2024-04-24 9:54AM EDT | 2024-11-15 | 9.45 | 9.15 | 9.30 | 0.00 | - | 24 | 247 | 25.03% |
| USB241220P00050000 | 2024-04-23 10:00AM EDT | 2024-12-20 | 9.60 | 9.20 | 10.75 | 0.00 | - | 1 | 72 | 37.31% |
| USB250117P00050000 | 2024-04-08 9:34AM EDT | 2025-01-17 | 8.31 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 0.00% |
| USB250620P00050000 | 2024-04-10 9:43AM EDT | 2025-06-20 | 9.55 | 9.75 | 10.15 | 0.00 | - | 8 | 9 | 23.78% |
| USB260116P00050000 | 2024-03-28 3:39PM EDT | 2026-01-16 | 9.10 | 10.65 | 11.15 | 0.00 | - | 2 | 12 | 24.69% |
© 2024 Yahoo. All rights reserved.