U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240705C00025000 | 2024-06-21 10:45AM EDT | 25.00 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| USB240705C00035000 | 2024-06-05 12:30PM EDT | 35.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| USB240705C00036000 | 2024-06-05 9:30AM EDT | 36.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| USB240705C00037000 | 2024-06-21 1:16PM EDT | 37.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| USB240705C00038000 | 2024-06-21 10:18AM EDT | 38.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| USB240705C00038500 | 2024-06-20 2:57PM EDT | 38.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| USB240705C00039000 | 2024-06-21 2:55PM EDT | 39.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 142 | 0.00% |
| USB240705C00039500 | 2024-06-21 3:21PM EDT | 39.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| USB240705C00040000 | 2024-06-21 3:45PM EDT | 40.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 215 | 310 | 1.56% |
| USB240705C00040500 | 2024-06-21 3:50PM EDT | 40.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 3.13% |
| USB240705C00041000 | 2024-06-21 3:59PM EDT | 41.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 233 | 6.25% |
| USB240705C00042000 | 2024-06-21 12:04PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 6.25% |
| USB240705C00043000 | 2024-06-10 12:10PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 2,015 | 12.50% |
| USB240705C00044000 | 2024-06-17 11:32AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| USB240705C00044500 | 2024-06-20 10:17AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 19 | 12.50% |
| USB240705C00045000 | 2024-06-18 10:38AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 12.50% |
| USB240705C00050000 | 2024-05-28 3:11PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240705P00032000 | 2024-06-11 10:36AM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 71 | 25.00% |
| USB240705P00033000 | 2024-06-10 9:35AM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| USB240705P00034000 | 2024-06-04 11:48AM EDT | 34.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| USB240705P00035000 | 2024-06-18 1:22PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| USB240705P00036000 | 2024-06-21 11:59AM EDT | 36.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 12.50% |
| USB240705P00036500 | 2024-06-21 1:22PM EDT | 36.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| USB240705P00037000 | 2024-06-21 3:50PM EDT | 37.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 12.50% |
| USB240705P00037500 | 2024-06-21 11:52AM EDT | 37.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| USB240705P00038000 | 2024-06-21 3:23PM EDT | 38.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 185 | 6.25% |
| USB240705P00038500 | 2024-06-21 2:17PM EDT | 38.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 25 | 89 | 6.25% |
| USB240705P00039000 | 2024-06-21 3:44PM EDT | 39.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 98 | 592 | 3.13% |
| USB240705P00040000 | 2024-06-18 2:45PM EDT | 40.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| USB240705P00041000 | 2024-06-20 3:04PM EDT | 41.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
© 2024 Yahoo. All rights reserved.