U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB250117C00015000 | 2024-04-29 10:17AM EDT | 15.00 | 26.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USB250117C00017500 | 2024-04-24 9:36AM EDT | 17.50 | 23.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB250117C00020000 | 2024-04-23 11:01AM EDT | 20.00 | 21.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB250117C00022500 | 2024-01-19 3:00PM EDT | 22.50 | 19.35 | 17.05 | 20.40 | 0.00 | - | 1 | 181 | 78.37% |
| USB250117C00025000 | 2024-04-12 1:54PM EDT | 25.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB250117C00027500 | 2024-04-19 10:22AM EDT | 27.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB250117C00030000 | 2024-04-29 9:39AM EDT | 30.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USB250117C00032500 | 2024-04-18 3:52PM EDT | 32.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| USB250117C00035000 | 2024-04-26 11:11AM EDT | 35.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USB250117C00037500 | 2024-04-30 10:00AM EDT | 37.50 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB250117C00040000 | 2024-05-02 9:34AM EDT | 40.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USB250117C00042500 | 2024-05-02 1:56PM EDT | 42.50 | 3.37 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| USB250117C00045000 | 2024-05-01 3:26PM EDT | 45.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| USB250117C00047500 | 2024-05-02 1:14PM EDT | 47.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| USB250117C00050000 | 2024-05-02 3:46PM EDT | 50.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| USB250117C00052500 | 2024-05-02 2:56PM EDT | 52.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| USB250117C00055000 | 2024-05-02 3:59PM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| USB250117C00057500 | 2024-04-23 12:53PM EDT | 57.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USB250117C00060000 | 2024-04-26 1:07PM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USB250117C00065000 | 2024-04-17 10:47AM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| USB250117C00070000 | 2024-04-24 10:38AM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB250117P00015000 | 2024-04-30 1:32PM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| USB250117P00017500 | 2024-04-26 10:51AM EDT | 17.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| USB250117P00020000 | 2024-04-17 10:11AM EDT | 20.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| USB250117P00022500 | 2024-04-24 10:07AM EDT | 22.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| USB250117P00025000 | 2024-04-23 10:37AM EDT | 25.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| USB250117P00027500 | 2024-05-02 9:30AM EDT | 27.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USB250117P00030000 | 2024-04-30 12:32PM EDT | 30.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| USB250117P00032500 | 2024-05-01 11:18AM EDT | 32.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| USB250117P00035000 | 2024-05-02 2:40PM EDT | 35.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| USB250117P00037500 | 2024-05-02 12:16PM EDT | 37.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| USB250117P00040000 | 2024-04-30 12:01PM EDT | 40.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| USB250117P00042500 | 2024-04-17 1:18PM EDT | 42.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USB250117P00045000 | 2024-04-23 10:03AM EDT | 45.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| USB250117P00047500 | 2024-04-15 1:35PM EDT | 47.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| USB250117P00050000 | 2024-04-08 9:34AM EDT | 50.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB250117P00052500 | 2024-05-01 1:13PM EDT | 52.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB250117P00055000 | 2024-01-19 4:29PM EDT | 55.00 | 13.70 | 13.60 | 14.35 | 0.00 | - | 1 | 5 | 24.22% |
| USB250117P00057500 | 2024-01-08 4:20PM EDT | 57.50 | 14.20 | 15.90 | 18.05 | 0.00 | - | 6 | 6 | 41.82% |
| USB250117P00060000 | 2023-08-30 11:17AM EDT | 60.00 | 23.87 | 26.60 | 27.30 | 0.00 | - | 3 | 0 | 95.59% |
| USB250117P00065000 | 2024-01-08 3:29PM EDT | 65.00 | 21.10 | 23.95 | 27.40 | 0.00 | - | 3 | 0 | 51.66% |
| USB250117P00070000 | 2023-10-18 9:36AM EDT | 70.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.