U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240816C00035000 | 2024-06-21 11:07AM EDT | 35.00 | 4.30 | 4.30 | 5.00 | +0.68 | +18.78% | 6 | 8 | 29.74% |
| USB240816C00037500 | 2024-06-21 3:47PM EDT | 37.50 | 2.90 | 2.86 | 3.00 | +0.20 | +7.41% | 10 | 406 | 28.03% |
| USB240816C00040000 | 2024-06-21 3:54PM EDT | 40.00 | 1.52 | 1.24 | 1.60 | +0.27 | +21.60% | 51 | 538 | 28.30% |
| USB240816C00042500 | 2024-06-21 2:14PM EDT | 42.50 | 0.51 | 0.57 | 0.62 | 0.00 | - | 84 | 291 | 26.05% |
| USB240816C00045000 | 2024-06-21 3:37PM EDT | 45.00 | 0.21 | 0.21 | 0.24 | +0.02 | +10.53% | 6 | 1,074 | 26.66% |
| USB240816C00047500 | 2024-06-21 1:43PM EDT | 47.50 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 2 | 48 | 27.54% |
| USB240816C00050000 | 2024-06-11 12:26PM EDT | 50.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 5 | 30.27% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240816P00030000 | 2024-06-21 1:43PM EDT | 30.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 2 | 6 | 40.43% |
| USB240816P00032500 | 2024-06-21 1:58PM EDT | 32.50 | 0.16 | 0.13 | 0.15 | -0.05 | -23.81% | 40 | 107 | 34.86% |
| USB240816P00035000 | 2024-06-21 1:28PM EDT | 35.00 | 0.41 | 0.33 | 0.37 | -0.07 | -14.58% | 1,170 | 441 | 31.84% |
| USB240816P00037500 | 2024-06-21 3:00PM EDT | 37.50 | 0.95 | 0.86 | 0.90 | -0.10 | -9.52% | 50 | 670 | 29.96% |
| USB240816P00040000 | 2024-06-21 12:18PM EDT | 40.00 | 2.31 | 1.90 | 1.97 | 0.00 | - | 3 | 479 | 29.44% |
| USB240816P00042500 | 2024-06-20 9:58AM EDT | 42.50 | 4.20 | 2.75 | 3.70 | 0.00 | - | 40 | 450 | 31.40% |
| USB240816P00045000 | 2024-05-23 10:23AM EDT | 45.00 | 5.30 | 5.55 | 7.70 | 0.00 | - | - | 19 | 50.83% |
© 2024 Yahoo. All rights reserved.