U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.50+0.82 (+1.47%)
As of 10:17AM EDT. Market open.
Callsfor24 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB210924C00048000 | 2021-08-31 12:19PM EDT | 48.00 | 9.60 | 7.65 | 8.65 | 0.00 | - | 1 | 1 | 101.56% |
| USB210924C00051000 | 2021-09-20 1:48PM EDT | 51.00 | 4.15 | 5.25 | 5.75 | 0.00 | - | 11 | 7 | 80.86% |
| USB210924C00053000 | 2021-08-27 3:24PM EDT | 53.00 | 5.44 | 3.45 | 3.75 | 0.00 | - | 10 | 6 | 58.01% |
| USB210924C00055000 | 2021-09-20 3:47PM EDT | 55.00 | 1.18 | 1.75 | 1.93 | 0.00 | - | 108 | 143 | 43.26% |
| USB210924C00056000 | 2021-09-21 9:43AM EDT | 56.00 | 1.05 | 1.05 | 1.17 | +0.47 | +81.03% | 51 | 602 | 38.18% |
| USB210924C00057000 | 2021-09-21 9:44AM EDT | 57.00 | 0.50 | 0.46 | 0.58 | +0.19 | +61.29% | 36 | 525 | 33.99% |
| USB210924C00058000 | 2021-09-21 9:51AM EDT | 58.00 | 0.19 | 0.18 | 0.24 | +0.12 | +171.43% | 21 | 757 | 32.13% |
| USB210924C00059000 | 2021-09-20 3:21PM EDT | 59.00 | 0.04 | 0.05 | 0.08 | 0.00 | - | 12 | 194 | 31.06% |
| USB210924C00060000 | 2021-09-20 9:44AM EDT | 60.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 8 | 347 | 35.74% |
| USB210924C00061000 | 2021-09-10 9:30AM EDT | 61.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 137 | 43.36% |
| USB210924C00062000 | 2021-09-08 11:43AM EDT | 62.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 87 | 50.39% |
| USB210924C00063000 | 2021-09-07 12:01PM EDT | 63.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 89 | 53.91% |
| USB210924C00064000 | 2021-08-30 10:36AM EDT | 64.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 3 | 3 | 60.55% |
Putsfor24 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB210924P00048000 | 2021-09-20 2:26PM EDT | 48.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 56 | 88 | 71.09% |
| USB210924P00049000 | 2021-09-20 1:23PM EDT | 49.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 11 | 40 | 68.75% |
| USB210924P00050000 | 2021-09-20 2:53PM EDT | 50.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | 113 | 156 | 57.81% |
| USB210924P00051000 | 2021-09-20 12:54PM EDT | 51.00 | 0.13 | 0.01 | 0.08 | 0.00 | - | 42 | 153 | 54.69% |
| USB210924P00052000 | 2021-09-21 9:35AM EDT | 52.00 | 0.05 | 0.04 | 0.09 | -0.18 | -78.26% | 13 | 28 | 53.13% |
| USB210924P00053000 | 2021-09-21 9:52AM EDT | 53.00 | 0.09 | 0.07 | 0.11 | -0.27 | -75.00% | 1 | 157 | 45.70% |
| USB210924P00054000 | 2021-09-20 3:49PM EDT | 54.00 | 0.42 | 0.13 | 0.18 | 0.00 | - | 196 | 310 | 41.21% |
| USB210924P00055000 | 2021-09-21 9:42AM EDT | 55.00 | 0.27 | 0.24 | 0.32 | -0.54 | -66.67% | 14 | 303 | 37.50% |
| USB210924P00056000 | 2021-09-20 3:52PM EDT | 56.00 | 0.95 | 0.46 | 0.56 | -0.15 | -13.64% | 1 | 380 | 33.40% |
| USB210924P00057000 | 2021-09-21 9:42AM EDT | 57.00 | 0.99 | 0.87 | 1.02 | -1.23 | -55.41% | 26 | 267 | 31.35% |
| USB210924P00058000 | 2021-09-21 9:35AM EDT | 58.00 | 1.97 | 1.55 | 1.81 | -0.83 | -29.64% | 20 | 248 | 35.94% |
| USB210924P00059000 | 2021-09-16 10:59AM EDT | 59.00 | 2.21 | 2.38 | 2.72 | 0.00 | - | 10 | 46 | 42.19% |
| USB210924P00060000 | 2021-09-09 11:06AM EDT | 60.00 | 3.70 | 3.45 | 3.65 | 0.00 | - | 1 | 22 | 46.68% |
| USB210924P00062000 | 2021-09-20 1:39PM EDT | 62.00 | 7.18 | 5.00 | 6.85 | 0.00 | - | 2 | 0 | 86.52% |
© 2021 Verizon Media. All rights reserved.
