U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240531C00037000 | 2024-04-22 9:30AM EDT | 37.00 | 4.70 | 4.05 | 4.20 | 0.00 | - | 2 | 14 | 39.26% |
| USB240531C00038000 | 2024-04-18 11:08AM EDT | 38.00 | 2.75 | 3.20 | 3.30 | 0.00 | - | - | 1 | 35.16% |
| USB240531C00039000 | 2024-04-22 1:55PM EDT | 39.00 | 3.02 | 1.43 | 2.79 | 0.00 | - | - | 1 | 39.50% |
| USB240531C00040000 | 2024-05-01 10:13AM EDT | 40.00 | 1.80 | 1.72 | 1.78 | 0.00 | - | 9 | 23 | 30.13% |
| USB240531C00041000 | 2024-05-01 10:08AM EDT | 41.00 | 1.25 | 1.15 | 1.18 | 0.00 | - | 6 | 48 | 28.15% |
| USB240531C00042000 | 2024-05-01 1:11PM EDT | 42.00 | 0.76 | 0.72 | 0.75 | 0.00 | - | 5 | 119 | 27.30% |
| USB240531C00043000 | 2024-04-30 1:00PM EDT | 43.00 | 0.42 | 0.42 | 0.45 | 0.00 | - | 1 | 89 | 26.76% |
| USB240531C00044000 | 2024-05-01 11:42AM EDT | 44.00 | 0.28 | 0.23 | 0.26 | 0.00 | - | 3 | 196 | 26.56% |
| USB240531C00045000 | 2024-05-01 3:05PM EDT | 45.00 | 0.22 | 0.12 | 0.14 | 0.00 | - | 4 | 92 | 26.37% |
| USB240531C00046000 | 2024-05-01 9:31AM EDT | 46.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 2 | 7 | 26.76% |
| USB240531C00047000 | 2024-05-01 2:51PM EDT | 47.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 1 | 45 | 27.74% |
| USB240531C00048000 | 2024-04-17 10:54AM EDT | 48.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 24 | 20 | 28.52% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240531P00033000 | 2024-04-18 3:37PM EDT | 33.00 | 0.10 | 0.03 | 0.05 | 0.00 | - | - | 1 | 39.45% |
| USB240531P00035000 | 2024-04-22 11:35AM EDT | 35.00 | 0.12 | 0.06 | 0.08 | 0.00 | - | 5 | 5,683 | 32.81% |
| USB240531P00036000 | 2024-04-30 2:52PM EDT | 36.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 1 | 4 | 30.47% |
| USB240531P00037000 | 2024-04-30 10:48AM EDT | 37.00 | 0.16 | 0.16 | 0.19 | 0.00 | - | 1 | 26 | 28.61% |
| USB240531P00038000 | 2024-04-30 10:48AM EDT | 38.00 | 0.25 | 0.27 | 0.30 | 0.00 | - | 1 | 21 | 26.66% |
| USB240531P00039000 | 2024-05-01 9:31AM EDT | 39.00 | 0.51 | 0.46 | 0.50 | 0.00 | - | 1 | 126 | 25.54% |
| USB240531P00040000 | 2024-05-02 10:09AM EDT | 40.00 | 0.72 | 0.77 | 0.79 | +0.08 | +12.50% | 30 | 100 | 24.12% |
| USB240531P00041000 | 2024-05-01 3:37PM EDT | 41.00 | 0.95 | 1.17 | 1.21 | 0.00 | - | 2 | 26 | 22.78% |
| USB240531P00042000 | 2024-04-15 12:08PM EDT | 42.00 | 1.81 | 1.75 | 2.65 | 0.00 | - | - | 32 | 41.11% |
| USB240531P00046000 | 2024-04-22 12:48PM EDT | 46.00 | 4.89 | 4.75 | 5.30 | 0.00 | - | - | 0 | 21.09% |
© 2024 Yahoo. All rights reserved.