U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621C00015000 | 2024-04-18 10:28AM EDT | 15.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| USB240621C00017500 | 2024-04-10 1:56PM EDT | 17.50 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| USB240621C00020000 | 2024-04-16 12:26PM EDT | 20.00 | 20.88 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| USB240621C00022500 | 2024-04-17 10:24AM EDT | 22.50 | 17.15 | 0.00 | 0.00 | 0.00 | - | 16 | 64 | 0.00% |
| USB240621C00025000 | 2024-04-15 1:42PM EDT | 25.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
| USB240621C00027500 | 2024-04-10 10:38AM EDT | 27.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| USB240621C00030000 | 2024-05-01 10:04AM EDT | 30.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,649 | 0.00% |
| USB240621C00032500 | 2024-05-01 2:33PM EDT | 32.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 39 | 594 | 0.00% |
| USB240621C00035000 | 2024-04-17 9:55AM EDT | 35.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,955 | 0.00% |
| USB240621C00037500 | 2024-05-02 12:13PM EDT | 37.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 15 | 989 | 0.00% |
| USB240621C00040000 | 2024-05-02 3:09PM EDT | 40.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 51 | 3,944 | 0.00% |
| USB240621C00042500 | 2024-05-02 3:08PM EDT | 42.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 34 | 4,656 | 3.13% |
| USB240621C00045000 | 2024-05-02 2:54PM EDT | 45.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 8,121 | 6.25% |
| USB240621C00047500 | 2024-05-02 2:00PM EDT | 47.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 8,751 | 12.50% |
| USB240621C00050000 | 2024-05-01 9:53AM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 3,278 | 12.50% |
| USB240621C00052500 | 2024-05-02 3:53PM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 2,302 | 12.50% |
| USB240621C00055000 | 2024-04-26 11:10AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 2,586 | 25.00% |
| USB240621C00060000 | 2024-03-11 11:08AM EDT | 60.00 | 0.09 | 0.02 | 0.04 | 0.00 | - | 1 | 1,589 | 46.48% |
| USB240621C00065000 | 2024-01-23 11:15AM EDT | 65.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 12 | 55.47% |
| USB240621C00070000 | 2023-12-11 11:51AM EDT | 70.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 61 | 63.67% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621P00015000 | 2024-04-16 10:03AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 50.00% |
| USB240621P00017500 | 2024-04-10 10:22AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,321 | 50.00% |
| USB240621P00020000 | 2024-04-25 11:35AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 759 | 50.00% |
| USB240621P00022500 | 2024-04-02 11:24AM EDT | 22.50 | 0.04 | 0.00 | 1.71 | 0.00 | - | 1 | 599 | 135.94% |
| USB240621P00025000 | 2024-04-30 3:20PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 2,520 | 25.00% |
| USB240621P00027500 | 2024-05-02 3:36PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 6,053 | 25.00% |
| USB240621P00030000 | 2024-04-29 9:31AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2,767 | 25.00% |
| USB240621P00032500 | 2024-04-30 11:52AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 7,299 | 12.50% |
| USB240621P00035000 | 2024-05-02 3:49PM EDT | 35.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 40 | 1,684 | 12.50% |
| USB240621P00037500 | 2024-05-02 3:26PM EDT | 37.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7 | 4,202 | 6.25% |
| USB240621P00040000 | 2024-05-02 3:35PM EDT | 40.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 71 | 15,010 | 1.56% |
| USB240621P00042500 | 2024-05-02 12:41PM EDT | 42.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 44 | 5,225 | 0.00% |
| USB240621P00045000 | 2024-04-29 10:38AM EDT | 45.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 170 | 2,132 | 0.00% |
| USB240621P00047500 | 2024-04-17 2:47PM EDT | 47.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.00% |
| USB240621P00050000 | 2024-04-17 2:59PM EDT | 50.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| USB240621P00052500 | 2024-01-05 11:38AM EDT | 52.50 | 9.05 | 11.65 | 12.90 | 0.00 | - | 62 | 62 | 61.72% |
| USB240621P00055000 | 2023-12-18 12:05PM EDT | 55.00 | 11.10 | 14.55 | 15.75 | 0.00 | - | 1 | 0 | 78.71% |
| USB240621P00060000 | 2023-12-27 11:45AM EDT | 60.00 | 16.40 | 16.25 | 18.30 | 0.00 | - | - | 5 | 0.00% |
| USB240621P00065000 | 2023-09-18 9:31AM EDT | 65.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.