U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00025000 | 2024-04-15 2:18PM EDT | 25.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB240517C00030000 | 2024-04-11 11:41AM EDT | 30.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| USB240517C00032500 | 2024-04-15 3:09PM EDT | 32.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| USB240517C00035000 | 2024-04-15 3:23PM EDT | 35.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| USB240517C00036500 | 2024-04-24 9:32AM EDT | 36.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB240517C00037500 | 2024-05-02 11:44AM EDT | 37.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USB240517C00039000 | 2024-05-02 1:24PM EDT | 39.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USB240517C00039500 | 2024-05-01 1:52PM EDT | 39.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240517C00040000 | 2024-05-02 3:05PM EDT | 40.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| USB240517C00040500 | 2024-05-02 10:02AM EDT | 40.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240517C00041000 | 2024-05-02 12:54PM EDT | 41.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.20% |
| USB240517C00041500 | 2024-05-02 1:13PM EDT | 41.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| USB240517C00042000 | 2024-05-02 3:53PM EDT | 42.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| USB240517C00042500 | 2024-05-02 11:19AM EDT | 42.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| USB240517C00043000 | 2024-05-02 2:10PM EDT | 43.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| USB240517C00043500 | 2024-05-01 3:30PM EDT | 43.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| USB240517C00044000 | 2024-05-02 9:30AM EDT | 44.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| USB240517C00044500 | 2024-05-02 11:34AM EDT | 44.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| USB240517C00045000 | 2024-05-02 3:47PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| USB240517C00045500 | 2024-04-26 2:01PM EDT | 45.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| USB240517C00046000 | 2024-04-24 3:34PM EDT | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| USB240517C00047500 | 2024-05-02 2:15PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| USB240517C00048000 | 2024-04-25 10:51AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| USB240517C00049000 | 2024-04-26 12:23PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| USB240517C00050000 | 2024-05-02 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USB240517C00052500 | 2024-04-08 10:12AM EDT | 52.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USB240517C00055000 | 2024-03-25 9:56AM EDT | 55.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 104.49% |
| USB240517C00060000 | 2024-03-14 2:17PM EDT | 60.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 125.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00020000 | 2024-04-04 3:32PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| USB240517P00022500 | 2024-02-15 3:40PM EDT | 22.50 | 0.07 | 0.01 | 0.75 | 0.00 | - | 2 | 3 | 200.78% |
| USB240517P00025000 | 2024-03-15 3:32PM EDT | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 82 | 99.22% |
| USB240517P00027500 | 2024-04-22 10:57AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USB240517P00030000 | 2024-04-19 10:07AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| USB240517P00032500 | 2024-04-23 2:49PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USB240517P00034500 | 2024-04-24 1:49PM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| USB240517P00035000 | 2024-05-02 12:39PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USB240517P00035500 | 2024-04-24 1:49PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| USB240517P00036000 | 2024-04-25 2:38PM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| USB240517P00037000 | 2024-04-25 1:47PM EDT | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| USB240517P00037500 | 2024-05-02 9:44AM EDT | 37.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USB240517P00038000 | 2024-04-29 2:56PM EDT | 38.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USB240517P00038500 | 2024-05-01 10:22AM EDT | 38.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| USB240517P00039000 | 2024-05-02 10:01AM EDT | 39.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| USB240517P00039500 | 2024-05-02 2:29PM EDT | 39.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| USB240517P00040000 | 2024-05-02 3:04PM EDT | 40.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| USB240517P00040500 | 2024-05-02 1:23PM EDT | 40.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| USB240517P00041000 | 2024-05-02 1:31PM EDT | 41.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| USB240517P00041500 | 2024-05-02 2:48PM EDT | 41.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| USB240517P00042000 | 2024-05-01 2:38PM EDT | 42.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USB240517P00042500 | 2024-05-02 11:06AM EDT | 42.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240517P00043000 | 2024-04-25 9:33AM EDT | 43.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB240517P00045000 | 2024-05-02 11:36AM EDT | 45.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240517P00047500 | 2024-04-17 2:47PM EDT | 47.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 0.00% |
| USB240517P00050000 | 2024-04-17 1:57PM EDT | 50.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| USB240517P00052500 | 2024-04-16 9:50AM EDT | 52.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.