U.S. Bancorp (USB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00052500 | 2024-04-08 10:12AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 126.27% |
| USB240621C00052500 | 2024-05-06 2:24PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 2,302 | 29.69% |
| USB240719C00052500 | 2024-05-10 9:42AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 1 | 63 | 27.83% |
| USB240920C00052500 | 2024-05-07 11:52AM EDT | 2024-09-20 | 0.25 | 0.20 | 0.23 | 0.00 | - | 1 | 2,551 | 25.64% |
| USB241018C00052500 | 2024-05-09 12:04PM EDT | 2024-10-18 | 0.35 | 0.32 | 0.36 | 0.00 | - | 1 | 76 | 26.03% |
| USB241115C00052500 | 2024-05-07 10:18AM EDT | 2024-11-15 | 0.57 | 0.49 | 0.53 | 0.00 | - | 11 | 37 | 26.78% |
| USB241220C00052500 | 2024-05-02 3:12PM EDT | 2024-12-20 | 0.71 | 0.60 | 0.75 | 0.00 | - | 40 | 119 | 27.39% |
| USB250117C00052500 | 2024-05-09 12:24PM EDT | 2025-01-17 | 0.79 | 0.78 | 0.83 | 0.00 | - | 15 | 1,295 | 26.72% |
| USB250620C00052500 | 2024-04-29 9:31AM EDT | 2025-06-20 | 1.65 | 1.27 | 1.61 | 0.00 | - | 4 | 11 | 27.03% |
| USB260116C00052500 | 2024-04-25 10:04AM EDT | 2026-01-16 | 2.39 | 2.33 | 2.59 | 0.00 | - | 1 | 9 | 27.21% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00052500 | 2024-04-16 9:50AM EDT | 2024-05-17 | 12.00 | 10.40 | 10.75 | 0.00 | - | - | 0 | 93.75% |
| USB240621P00052500 | 2024-01-05 11:38AM EDT | 2024-06-21 | 9.05 | 11.65 | 12.90 | 0.00 | - | 62 | 62 | 84.38% |
| USB240719P00052500 | 2024-04-19 11:24AM EDT | 2024-07-19 | 12.60 | 10.55 | 10.90 | 0.00 | - | 3 | 56 | 36.08% |
| USB240920P00052500 | 2024-04-01 11:19AM EDT | 2024-09-20 | 9.00 | 11.50 | 12.50 | 0.00 | - | 2 | 64 | 50.15% |
| USB241115P00052500 | 2024-04-01 10:09AM EDT | 2024-11-15 | 9.35 | 11.70 | 11.95 | 0.00 | - | 1 | 78 | 36.35% |
| USB241220P00052500 | 2024-03-12 9:49AM EDT | 2024-12-20 | 10.50 | 11.45 | 13.15 | 0.00 | - | 1 | 76 | 44.39% |
| USB250117P00052500 | 2024-05-01 1:13PM EDT | 2025-01-17 | 12.20 | 9.80 | 12.65 | 0.00 | - | 2 | 35 | 37.72% |
© 2024 Yahoo. All rights reserved.