U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB250620C00025000 | 2024-03-26 11:08AM EDT | 25.00 | 18.93 | 15.35 | 18.30 | 0.00 | - | 10 | 0 | 50.95% |
| USB250620C00030000 | 2024-04-25 2:50PM EDT | 30.00 | 12.15 | 10.25 | 12.70 | 0.00 | - | 2 | 3 | 31.21% |
| USB250620C00032500 | 2024-04-12 11:55AM EDT | 32.50 | 11.25 | 10.00 | 10.90 | 0.00 | - | 2 | 5 | 32.03% |
| USB250620C00035000 | 2024-04-17 12:37PM EDT | 35.00 | 7.48 | 6.95 | 8.95 | 0.00 | - | 3 | 14 | 30.13% |
| USB250620C00037500 | 2024-04-30 12:33PM EDT | 37.50 | 6.90 | 7.15 | 7.35 | 0.00 | - | 1 | 32 | 29.63% |
| USB250620C00040000 | 2024-05-02 12:15PM EDT | 40.00 | 5.35 | 4.90 | 6.05 | 0.00 | - | 10 | 249 | 29.79% |
| USB250620C00042500 | 2024-05-02 2:42PM EDT | 42.50 | 4.38 | 4.50 | 4.85 | 0.00 | - | 43 | 156 | 29.37% |
| USB250620C00045000 | 2024-04-30 11:29AM EDT | 45.00 | 3.51 | 2.93 | 3.75 | 0.00 | - | 10 | 199 | 28.52% |
| USB250620C00047500 | 2024-04-17 11:33AM EDT | 47.50 | 2.15 | 2.63 | 2.96 | 0.00 | - | 1 | 28 | 28.46% |
| USB250620C00050000 | 2024-04-22 2:52PM EDT | 50.00 | 2.21 | 1.85 | 2.55 | 0.00 | - | 8 | 121 | 29.82% |
| USB250620C00052500 | 2024-04-29 9:31AM EDT | 52.50 | 1.65 | 1.47 | 1.72 | 0.00 | - | 4 | 11 | 27.77% |
| USB250620C00055000 | 2024-04-22 12:23PM EDT | 55.00 | 1.22 | 1.13 | 1.30 | 0.00 | - | 1 | 2 | 27.58% |
| USB250620C00060000 | 2024-04-12 3:29PM EDT | 60.00 | 1.02 | 0.63 | 0.75 | 0.00 | - | 1 | 9 | 27.50% |
| USB250620C00065000 | 2024-03-22 11:07AM EDT | 65.00 | 0.74 | 0.42 | 0.47 | 0.00 | - | 1 | 17 | 28.08% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB250620P00020000 | 2024-04-17 10:01AM EDT | 20.00 | 0.45 | 0.10 | 0.52 | 0.00 | - | 25 | 30 | 48.78% |
| USB250620P00022500 | 2024-05-01 2:03PM EDT | 22.50 | 0.50 | 0.00 | 0.82 | 0.00 | - | 80 | 247 | 47.56% |
| USB250620P00025000 | 2024-03-14 3:49PM EDT | 25.00 | 0.87 | 0.82 | 0.88 | 0.00 | - | 75 | 76 | 41.82% |
| USB250620P00027500 | 2024-04-24 11:09AM EDT | 27.50 | 0.93 | 0.83 | 0.95 | 0.00 | - | 1 | 86 | 36.60% |
| USB250620P00030000 | 2024-04-12 3:07PM EDT | 30.00 | 1.60 | 1.18 | 2.08 | 0.00 | - | 5 | 6 | 41.90% |
| USB250620P00032500 | 2024-04-17 2:46PM EDT | 32.50 | 2.23 | 1.63 | 1.85 | 0.00 | - | 10 | 2,029 | 33.41% |
| USB250620P00035000 | 2024-04-26 10:12AM EDT | 35.00 | 2.38 | 2.32 | 3.70 | 0.00 | - | 2 | 1,019 | 40.38% |
| USB250620P00037500 | 2024-04-22 12:08PM EDT | 37.50 | 3.49 | 3.10 | 4.50 | 0.00 | - | 5 | 400 | 38.26% |
| USB250620P00040000 | 2024-04-30 11:40AM EDT | 40.00 | 4.32 | 3.45 | 4.70 | 0.00 | - | 10 | 108 | 31.93% |
| USB250620P00042500 | 2024-04-18 12:12PM EDT | 42.50 | 6.15 | 5.15 | 5.40 | 0.00 | - | 7 | 20 | 28.04% |
| USB250620P00045000 | 2024-04-19 10:21AM EDT | 45.00 | 7.65 | 6.55 | 6.80 | 0.00 | - | 5 | 31 | 27.17% |
| USB250620P00047500 | 2024-04-12 2:15PM EDT | 47.50 | 8.60 | 8.10 | 8.40 | 0.00 | - | 6 | 52 | 26.42% |
| USB250620P00050000 | 2024-04-10 9:43AM EDT | 50.00 | 9.55 | 9.80 | 11.55 | 0.00 | - | 8 | 9 | 34.14% |
| USB250620P00055000 | 2024-03-28 10:23AM EDT | 55.00 | 11.85 | 13.35 | 17.00 | 0.00 | - | 1 | 1 | 43.54% |
© 2024 Yahoo. All rights reserved.