U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240628C00035000 | 2024-06-21 2:08PM EDT | 35.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| USB240628C00037000 | 2024-05-24 10:05AM EDT | 37.00 | 3.70 | 2.55 | 2.93 | 0.00 | - | 1 | 1 | 60.64% |
| USB240628C00037500 | 2024-06-21 9:45AM EDT | 37.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| USB240628C00038000 | 2024-06-21 2:22PM EDT | 38.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 43 | 86 | 0.00% |
| USB240628C00038500 | 2024-06-21 2:00PM EDT | 38.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 45 | 201 | 0.00% |
| USB240628C00039000 | 2024-06-21 3:24PM EDT | 39.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 506 | 985 | 0.00% |
| USB240628C00039500 | 2024-06-21 3:39PM EDT | 39.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 200 | 436 | 0.00% |
| USB240628C00040000 | 2024-06-21 3:54PM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 256 | 574 | 1.56% |
| USB240628C00040500 | 2024-06-21 3:57PM EDT | 40.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 56 | 161 | 6.25% |
| USB240628C00041000 | 2024-06-21 3:56PM EDT | 41.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 95 | 415 | 6.25% |
| USB240628C00041500 | 2024-06-21 3:59PM EDT | 41.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 37 | 12.50% |
| USB240628C00042000 | 2024-06-21 3:46PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 174 | 12.50% |
| USB240628C00042500 | 2024-06-21 2:04PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 344 | 12.50% |
| USB240628C00043000 | 2024-06-20 11:00AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 259 | 12.50% |
| USB240628C00043500 | 2024-06-21 11:54AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| USB240628C00044000 | 2024-06-21 2:48PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 169 | 25.00% |
| USB240628C00045000 | 2024-06-04 11:58AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 25.00% |
| USB240628C00046000 | 2024-06-20 10:40AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| USB240628C00047000 | 2024-06-17 10:25AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| USB240628C00048000 | 2024-06-14 1:29PM EDT | 48.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| USB240628C00050000 | 2024-06-17 10:36AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| USB240628C00051000 | 2024-06-11 11:10AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240628P00030000 | 2024-06-10 9:41AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 50.00% |
| USB240628P00031000 | 2024-06-11 3:37PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 119 | 50.00% |
| USB240628P00032000 | 2024-06-21 11:53AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 122 | 50.00% |
| USB240628P00033000 | 2024-06-21 2:48PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 208 | 50.00% |
| USB240628P00034000 | 2024-06-21 9:47AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 25.00% |
| USB240628P00035000 | 2024-06-21 3:06PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| USB240628P00035500 | 2024-06-21 11:27AM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| USB240628P00036000 | 2024-06-21 1:16PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 25.00% |
| USB240628P00036500 | 2024-06-21 2:39PM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 118 | 128 | 25.00% |
| USB240628P00037000 | 2024-06-21 3:46PM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 46 | 133 | 12.50% |
| USB240628P00037500 | 2024-06-21 3:54PM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 150 | 12.50% |
| USB240628P00038000 | 2024-06-21 3:52PM EDT | 38.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 145 | 569 | 12.50% |
| USB240628P00038500 | 2024-06-21 3:59PM EDT | 38.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 187 | 853 | 6.25% |
| USB240628P00039000 | 2024-06-21 3:54PM EDT | 39.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 113 | 1,547 | 6.25% |
| USB240628P00039500 | 2024-06-21 3:52PM EDT | 39.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 68 | 160 | 1.56% |
| USB240628P00040000 | 2024-06-21 3:52PM EDT | 40.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 107 | 1,422 | 0.00% |
| USB240628P00041000 | 2024-06-21 1:29PM EDT | 41.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 30 | 132 | 0.00% |
| USB240628P00041500 | 2024-06-10 10:03AM EDT | 41.50 | 3.39 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| USB240628P00042000 | 2024-06-21 11:32AM EDT | 42.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 90 | 0.00% |
| USB240628P00043000 | 2024-05-28 9:42AM EDT | 43.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| USB240628P00044000 | 2024-05-30 11:52AM EDT | 44.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| USB240628P00045000 | 2024-06-17 12:32PM EDT | 45.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| USB240628P00049000 | 2024-05-20 9:30AM EDT | 49.00 | 7.66 | 9.80 | 12.25 | 0.00 | - | - | 2 | 246.88% |
| USB240628P00055000 | 2024-05-20 9:30AM EDT | 55.00 | 13.79 | 15.75 | 16.40 | 0.00 | - | - | 1 | 238.38% |
© 2024 Yahoo. All rights reserved.