U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240719C00025000 | 2024-04-16 12:26PM EDT | 25.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| USB240719C00030000 | 2024-04-23 11:28AM EDT | 30.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| USB240719C00032500 | 2024-03-18 12:09PM EDT | 32.50 | 9.93 | 6.20 | 8.95 | 0.00 | - | - | 1 | 44.29% |
| USB240719C00035000 | 2024-04-16 2:57PM EDT | 35.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 5 | 268 | 0.00% |
| USB240719C00037500 | 2024-04-18 11:30AM EDT | 37.50 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 0.00% |
| USB240719C00040000 | 2024-05-02 12:33PM EDT | 40.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 25 | 613 | 0.00% |
| USB240719C00042500 | 2024-05-02 12:20PM EDT | 42.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 6,078 | 1.56% |
| USB240719C00045000 | 2024-05-02 3:29PM EDT | 45.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 2,190 | 6.25% |
| USB240719C00047500 | 2024-05-02 2:59PM EDT | 47.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 44 | 578 | 6.25% |
| USB240719C00050000 | 2024-05-02 3:27PM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 935 | 12.50% |
| USB240719C00052500 | 2024-04-24 3:29PM EDT | 52.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 63 | 12.50% |
| USB240719C00055000 | 2024-04-24 3:29PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 12.50% |
| USB240719C00060000 | 2024-04-09 12:53PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| USB240719C00065000 | 2024-03-21 1:16PM EDT | 65.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | - | 7 | 50.98% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240719P00020000 | 2024-02-13 1:50PM EDT | 20.00 | 0.12 | 0.05 | 0.07 | 0.00 | - | - | 100 | 73.44% |
| USB240719P00022500 | 2024-04-15 3:03PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 25.00% |
| USB240719P00025000 | 2024-04-19 9:56AM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 25.00% |
| USB240719P00027500 | 2024-05-01 11:37AM EDT | 27.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| USB240719P00030000 | 2024-05-01 2:28PM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 63 | 12.50% |
| USB240719P00032500 | 2024-05-01 9:30AM EDT | 32.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 862 | 12.50% |
| USB240719P00035000 | 2024-04-29 2:15PM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,698 | 6.25% |
| USB240719P00037500 | 2024-05-01 12:57PM EDT | 37.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 17 | 1,861 | 6.25% |
| USB240719P00040000 | 2024-05-02 2:47PM EDT | 40.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 1,958 | 1.56% |
| USB240719P00042500 | 2024-05-02 11:08AM EDT | 42.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 953 | 0.00% |
| USB240719P00045000 | 2024-04-23 3:07PM EDT | 45.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 0.00% |
| USB240719P00047500 | 2024-04-10 9:44AM EDT | 47.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 12 | 103 | 0.00% |
| USB240719P00050000 | 2024-04-01 3:41PM EDT | 50.00 | 6.75 | 8.95 | 9.20 | 0.00 | - | 129 | 242 | 28.52% |
| USB240719P00052500 | 2024-04-19 11:24AM EDT | 52.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
© 2024 Yahoo. All rights reserved.