U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Strike:20.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621C00020000 | 2024-04-16 12:26PM EDT | 2024-06-21 | 20.88 | 21.15 | 22.60 | 0.00 | - | 1 | 8 | 315.53% |
| USB250117C00020000 | 2024-05-28 12:49PM EDT | 2025-01-17 | 20.15 | 20.25 | 20.60 | 0.00 | - | 1 | 46 | 55.08% |
| USB250620C00020000 | 2024-05-20 3:45PM EDT | 2025-06-20 | 21.10 | 20.15 | 21.00 | 0.00 | - | - | 1 | 55.96% |
| USB260116C00020000 | 2024-03-27 1:10PM EDT | 2026-01-16 | 23.81 | 19.15 | 22.70 | 0.00 | - | 5 | 19 | 65.70% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621P00020000 | 2024-05-31 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 759 | 106.25% |
| USB240719P00020000 | 2024-05-28 12:01PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 101 | 129.10% |
| USB240920P00020000 | 2024-04-30 3:43PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 53.91% |
| USB241018P00020000 | 2024-05-24 3:30PM EDT | 2024-10-18 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 7 | 51.76% |
| USB241115P00020000 | 2024-02-13 12:57PM EDT | 2024-11-15 | 0.27 | 0.16 | 0.19 | 0.00 | - | - | 2 | 58.79% |
| USB241220P00020000 | 2024-05-22 9:30AM EDT | 2024-12-20 | 0.11 | 0.08 | 0.11 | 0.00 | - | 3 | 14 | 49.22% |
| USB250117P00020000 | 2024-05-31 1:16PM EDT | 2025-01-17 | 0.15 | 0.12 | 0.15 | 0.00 | - | 40 | 1,988 | 48.63% |
| USB250620P00020000 | 2024-05-29 10:16AM EDT | 2025-06-20 | 0.34 | 0.20 | 1.83 | 0.00 | - | 25 | 45 | 58.81% |
| USB260116P00020000 | 2024-05-16 2:50PM EDT | 2026-01-16 | 0.55 | 0.51 | 0.60 | 0.00 | - | 1 | 249 | 40.77% |
© 2024 Yahoo. All rights reserved.