U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240802C00035000 | 2024-06-28 10:36AM EDT | 35.00 | 5.10 | 10.25 | 12.50 | 0.00 | - | 1 | 0 | 192.58% |
| USB240802C00038000 | 2024-07-26 2:57PM EDT | 38.00 | 7.39 | 7.35 | 9.50 | +5.31 | +255.29% | 1 | 10 | 152.54% |
| USB240802C00039000 | 2024-07-19 2:00PM EDT | 39.00 | 5.85 | 6.30 | 8.50 | 0.00 | - | 1 | 12 | 136.72% |
| USB240802C00039500 | 2024-07-19 12:15PM EDT | 39.50 | 5.40 | 5.75 | 7.15 | 0.00 | - | 12 | 12 | 101.07% |
| USB240802C00040000 | 2024-07-24 3:08PM EDT | 40.00 | 5.50 | 5.25 | 6.65 | +0.45 | +8.91% | 1 | 95 | 94.92% |
| USB240802C00040500 | 2024-07-24 3:25PM EDT | 40.50 | 4.60 | 4.85 | 6.15 | 0.00 | - | 1 | 1 | 91.89% |
| USB240802C00041000 | 2024-07-26 2:57PM EDT | 41.00 | 4.41 | 4.35 | 5.65 | +0.10 | +2.32% | 2 | 98 | 85.55% |
| USB240802C00041500 | 2024-07-26 12:14PM EDT | 41.50 | 3.95 | 3.80 | 5.95 | -0.16 | -3.89% | 31 | 31 | 99.71% |
| USB240802C00042000 | 2024-07-26 11:51AM EDT | 42.00 | 3.37 | 2.83 | 4.30 | +0.46 | +15.81% | 7 | 2,123 | 88.67% |
| USB240802C00042500 | 2024-07-26 1:52PM EDT | 42.50 | 2.83 | 2.85 | 5.15 | +0.39 | +15.98% | 10 | 25 | 91.11% |
| USB240802C00043000 | 2024-07-24 2:36PM EDT | 43.00 | 2.44 | 2.43 | 4.60 | 0.00 | - | 1 | 73 | 84.18% |
| USB240802C00043500 | 2024-07-26 3:18PM EDT | 43.50 | 2.00 | 2.04 | 2.23 | -0.30 | -13.04% | 5 | 45 | 38.38% |
| USB240802C00044000 | 2024-07-25 2:50PM EDT | 44.00 | 1.47 | 1.61 | 2.01 | 0.00 | - | 1 | 169 | 45.90% |
| USB240802C00044500 | 2024-07-26 3:51PM EDT | 44.50 | 1.25 | 1.22 | 1.73 | +0.01 | +0.81% | 7 | 88 | 47.85% |
| USB240802C00045000 | 2024-07-26 3:30PM EDT | 45.00 | 0.86 | 0.89 | 1.15 | -0.09 | -9.47% | 78 | 163 | 36.04% |
| USB240802C00046000 | 2024-07-26 3:59PM EDT | 46.00 | 0.39 | 0.37 | 0.41 | -0.03 | -7.14% | 199 | 541 | 25.49% |
| USB240802C00047000 | 2024-07-26 3:58PM EDT | 47.00 | 0.14 | 0.13 | 0.33 | -0.08 | -36.36% | 179 | 362 | 35.16% |
| USB240802C00048000 | 2024-07-26 1:10PM EDT | 48.00 | 0.06 | 0.04 | 0.08 | -0.03 | -33.33% | 1 | 284 | 29.30% |
| USB240802C00049000 | 2024-07-25 3:50PM EDT | 49.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 3 | 106 | 39.45% |
| USB240802C00055000 | 2024-07-26 1:19PM EDT | 55.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 5 | 13 | 82.03% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240802P00030000 | 2024-07-15 2:48PM EDT | 30.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 3 | 126.56% |
| USB240802P00032000 | 2024-06-14 12:41PM EDT | 32.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | - | 1 | 212.50% |
| USB240802P00033000 | 2024-06-26 3:35PM EDT | 33.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 100.78% |
| USB240802P00034000 | 2024-07-25 12:12PM EDT | 34.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 86 | 87 | 92.19% |
| USB240802P00035000 | 2024-07-25 12:56PM EDT | 35.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 83 | 170.51% |
| USB240802P00036000 | 2024-07-10 1:32PM EDT | 36.00 | 0.12 | 0.00 | 0.69 | 0.00 | - | 2 | 64 | 131.25% |
| USB240802P00036500 | 2024-07-23 12:16PM EDT | 36.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 5 | 128.13% |
| USB240802P00037000 | 2024-07-26 12:26PM EDT | 37.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 1 | 19 | 65.63% |
| USB240802P00038000 | 2024-07-12 12:20PM EDT | 38.00 | 0.14 | 0.01 | 0.09 | 0.00 | - | 2 | 49 | 69.92% |
| USB240802P00039000 | 2024-07-11 2:30PM EDT | 39.00 | 0.30 | 0.01 | 0.04 | 0.00 | - | 7 | 25 | 54.69% |
| USB240802P00039500 | 2024-07-26 10:21AM EDT | 39.50 | 0.02 | 0.01 | 0.05 | -0.15 | -88.24% | 27 | 4 | 52.34% |
| USB240802P00040000 | 2024-07-22 3:22PM EDT | 40.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 20 | 37 | 51.56% |
| USB240802P00041000 | 2024-07-17 1:38PM EDT | 41.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 12 | 52 | 57.81% |
| USB240802P00042000 | 2024-07-22 3:22PM EDT | 42.00 | 0.07 | 0.02 | 0.18 | 0.00 | - | 21 | 43 | 49.22% |
| USB240802P00042500 | 2024-07-18 2:51PM EDT | 42.50 | 0.25 | 0.02 | 0.07 | 0.00 | - | 1 | 5 | 33.99% |
| USB240802P00043000 | 2024-07-26 2:50PM EDT | 43.00 | 0.08 | 0.05 | 0.07 | -0.03 | -27.27% | 101 | 48 | 29.30% |
| USB240802P00043500 | 2024-07-26 3:03PM EDT | 43.50 | 0.12 | 0.07 | 0.11 | -0.04 | -25.00% | 1 | 21 | 27.93% |
| USB240802P00044000 | 2024-07-26 10:56AM EDT | 44.00 | 0.15 | 0.03 | 0.16 | -0.17 | -53.12% | 112 | 137 | 25.98% |
| USB240802P00044500 | 2024-07-26 3:53PM EDT | 44.50 | 0.26 | 0.04 | 0.33 | -0.12 | -31.58% | 44 | 77 | 28.52% |
| USB240802P00045000 | 2024-07-26 3:18PM EDT | 45.00 | 0.41 | 0.38 | 0.41 | -0.24 | -36.92% | 120 | 83 | 24.51% |
| USB240802P00046000 | 2024-07-26 2:10PM EDT | 46.00 | 0.99 | 0.86 | 0.91 | -0.12 | -10.81% | 40 | 90 | 23.83% |
| USB240802P00047000 | 2024-07-24 1:07PM EDT | 47.00 | 1.58 | 1.46 | 1.72 | 0.00 | - | 50 | 50 | 27.25% |
| USB240802P00048000 | 2024-07-18 9:31AM EDT | 48.00 | 3.20 | 2.44 | 2.73 | 0.00 | - | 10 | 10 | 37.89% |
| USB240802P00049000 | 2024-06-28 11:40AM EDT | 49.00 | 9.03 | 2.70 | 3.80 | 0.00 | - | 1 | 0 | 51.95% |
© 2024 Yahoo. All rights reserved.