U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB260116C00017500 | 2024-05-02 2:16PM EDT | 17.50 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| USB260116C00020000 | 2024-03-27 1:10PM EDT | 20.00 | 23.81 | 19.15 | 22.70 | 0.00 | - | 5 | 19 | 55.84% |
| USB260116C00022500 | 2024-04-17 10:30AM EDT | 22.50 | 17.45 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| USB260116C00025000 | 2024-05-02 3:46PM EDT | 25.00 | 16.54 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| USB260116C00027500 | 2024-04-10 3:05PM EDT | 27.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 88 | 120 | 0.00% |
| USB260116C00030000 | 2024-05-01 12:17PM EDT | 30.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 0.00% |
| USB260116C00032500 | 2024-03-21 10:10AM EDT | 32.50 | 13.90 | 9.95 | 11.60 | 0.00 | - | 50 | 97 | 34.38% |
| USB260116C00035000 | 2024-04-17 9:30AM EDT | 35.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 13 | 226 | 0.00% |
| USB260116C00037500 | 2024-04-30 12:48PM EDT | 37.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 0.00% |
| USB260116C00040000 | 2024-05-02 3:05PM EDT | 40.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 2 | 301 | 0.00% |
| USB260116C00042500 | 2024-05-01 9:42AM EDT | 42.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.78% |
| USB260116C00045000 | 2024-05-02 3:02PM EDT | 45.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 1.56% |
| USB260116C00047500 | 2024-04-18 10:14AM EDT | 47.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 3.13% |
| USB260116C00050000 | 2024-04-24 9:57AM EDT | 50.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 489 | 3.13% |
| USB260116C00052500 | 2024-04-25 10:04AM EDT | 52.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| USB260116C00055000 | 2024-05-01 1:36PM EDT | 55.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 6.25% |
| USB260116C00060000 | 2024-04-19 3:46PM EDT | 60.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 6.25% |
| USB260116C00065000 | 2024-04-22 2:20PM EDT | 65.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB260116P00017500 | 2024-04-16 9:43AM EDT | 17.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 12.50% |
| USB260116P00020000 | 2024-04-30 12:34PM EDT | 20.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 18 | 248 | 12.50% |
| USB260116P00022500 | 2024-05-01 10:54AM EDT | 22.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 12.50% |
| USB260116P00025000 | 2024-04-24 9:30AM EDT | 25.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,139 | 6.25% |
| USB260116P00027500 | 2024-05-02 1:32PM EDT | 27.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 6.25% |
| USB260116P00030000 | 2024-04-18 10:00AM EDT | 30.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 6.25% |
| USB260116P00032500 | 2024-04-24 10:50AM EDT | 32.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 5 | 1,373 | 3.13% |
| USB260116P00035000 | 2024-04-24 2:14PM EDT | 35.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 15 | 1,099 | 3.13% |
| USB260116P00037500 | 2024-04-24 10:50AM EDT | 37.50 | 4.24 | 0.00 | 0.00 | 0.00 | - | 10 | 1,874 | 1.56% |
| USB260116P00040000 | 2024-05-02 3:29PM EDT | 40.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 28 | 1,432 | 0.39% |
| USB260116P00042500 | 2024-04-24 11:12AM EDT | 42.50 | 6.43 | 0.00 | 0.00 | 0.00 | - | 280 | 260 | 0.00% |
| USB260116P00045000 | 2024-05-02 10:29AM EDT | 45.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 20 | 394 | 0.00% |
| USB260116P00047500 | 2024-04-09 3:56PM EDT | 47.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 20 | 135 | 0.00% |
| USB260116P00050000 | 2024-03-28 3:39PM EDT | 50.00 | 9.10 | 10.65 | 11.15 | 0.00 | - | 2 | 12 | 23.37% |
| USB260116P00055000 | 2024-01-31 12:14PM EDT | 55.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| USB260116P00060000 | 2024-04-18 9:44AM EDT | 60.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 0.00% |
| USB260116P00065000 | 2024-04-29 9:36AM EDT | 65.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.