U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241018C00027500 | 2024-02-06 12:45PM EDT | 27.50 | 13.15 | 15.25 | 16.45 | 0.00 | - | - | 1 | 73.90% |
| USB241018C00030000 | 2024-04-29 12:27PM EDT | 30.00 | 11.98 | 10.05 | 12.15 | 0.00 | - | 1 | 14 | 43.85% |
| USB241018C00032500 | 2024-04-19 9:33AM EDT | 32.50 | 8.20 | 8.10 | 10.55 | 0.00 | - | 1 | 8 | 48.90% |
| USB241018C00035000 | 2024-04-25 9:49AM EDT | 35.00 | 7.15 | 6.95 | 7.60 | 0.00 | - | 35 | 657 | 33.99% |
| USB241018C00037500 | 2024-05-02 9:46AM EDT | 37.50 | 5.40 | 3.65 | 5.70 | 0.00 | - | 65 | 118 | 31.84% |
| USB241018C00040000 | 2024-04-26 9:44AM EDT | 40.00 | 4.10 | 3.95 | 4.05 | 0.00 | - | 173 | 297 | 29.98% |
| USB241018C00042500 | 2024-05-02 2:56PM EDT | 42.50 | 2.55 | 2.67 | 2.77 | 0.00 | - | 47 | 155 | 28.98% |
| USB241018C00045000 | 2024-05-02 3:37PM EDT | 45.00 | 1.62 | 1.71 | 1.79 | 0.00 | - | 28 | 238 | 28.08% |
| USB241018C00047500 | 2024-05-03 3:23PM EDT | 47.50 | 1.07 | 1.03 | 1.12 | +0.07 | +7.00% | 2 | 239 | 27.61% |
| USB241018C00050000 | 2024-04-24 3:35PM EDT | 50.00 | 0.78 | 0.60 | 0.68 | 0.00 | - | 2 | 186 | 27.34% |
| USB241018C00052500 | 2024-04-24 3:35PM EDT | 52.50 | 0.48 | 0.38 | 0.41 | 0.00 | - | 4 | 76 | 27.34% |
| USB241018C00055000 | 2024-04-24 3:35PM EDT | 55.00 | 0.30 | 0.23 | 0.26 | 0.00 | - | 1 | 127 | 27.78% |
| USB241018C00060000 | 2024-04-12 11:57AM EDT | 60.00 | 0.23 | 0.10 | 0.13 | 0.00 | - | 5 | 34 | 29.74% |
| USB241018C00065000 | 2024-03-21 1:20PM EDT | 65.00 | 0.20 | 0.07 | 0.10 | 0.00 | - | - | 5 | 33.30% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241018P00020000 | 2024-04-24 10:54AM EDT | 20.00 | 0.10 | 0.04 | 0.09 | 0.00 | - | - | 1 | 51.17% |
| USB241018P00025000 | 2024-04-17 1:44PM EDT | 25.00 | 0.25 | 0.14 | 0.16 | 0.00 | - | 11 | 92 | 43.07% |
| USB241018P00027500 | 2024-04-25 2:14PM EDT | 27.50 | 0.30 | 0.21 | 0.24 | 0.00 | - | 2 | 6 | 39.26% |
| USB241018P00030000 | 2024-04-24 3:34PM EDT | 30.00 | 0.42 | 0.34 | 0.37 | 0.00 | - | 1 | 56 | 35.89% |
| USB241018P00032500 | 2024-04-24 3:34PM EDT | 32.50 | 0.67 | 0.58 | 0.61 | 0.00 | - | 1 | 95 | 33.52% |
| USB241018P00035000 | 2024-05-01 3:21PM EDT | 35.00 | 1.03 | 0.96 | 1.03 | 0.00 | - | 3 | 244 | 31.93% |
| USB241018P00037500 | 2024-05-02 2:53PM EDT | 37.50 | 1.79 | 1.56 | 1.62 | 0.00 | - | 18 | 629 | 30.08% |
| USB241018P00040000 | 2024-05-03 11:19AM EDT | 40.00 | 2.54 | 2.43 | 2.53 | -0.21 | -7.64% | 18 | 430 | 28.98% |
| USB241018P00042500 | 2024-05-02 2:10PM EDT | 42.50 | 4.05 | 3.60 | 3.75 | 0.00 | - | 2 | 219 | 28.02% |
| USB241018P00045000 | 2024-05-01 9:44AM EDT | 45.00 | 5.70 | 5.10 | 5.25 | 0.00 | - | 9 | 217 | 26.86% |
| USB241018P00047500 | 2024-04-22 9:49AM EDT | 47.50 | 7.85 | 6.90 | 8.05 | 0.00 | - | 1 | 92 | 36.26% |
| USB241018P00050000 | 2024-01-19 3:32PM EDT | 50.00 | 9.35 | 9.40 | 11.30 | 0.00 | - | 1 | 2 | 49.39% |
© 2024 Yahoo. All rights reserved.