U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621C00027500 | 2024-04-10 10:38AM EDT | 2024-06-21 | 15.80 | 13.45 | 16.20 | 0.00 | - | 1 | 10 | 120.41% |
| USB240719C00027500 | 2024-05-06 3:43PM EDT | 2024-07-19 | 14.50 | 13.90 | 15.15 | 0.00 | - | - | 1 | 79.83% |
| USB240920C00027500 | 2024-03-15 3:12PM EDT | 2024-09-20 | 15.08 | 13.75 | 16.15 | 0.00 | - | 1 | 2 | 66.94% |
| USB241018C00027500 | 2024-02-06 12:45PM EDT | 2024-10-18 | 13.15 | 15.25 | 16.45 | 0.00 | - | - | 1 | 76.66% |
| USB241115C00027500 | 2024-03-18 12:12PM EDT | 2024-11-15 | 14.85 | 11.10 | 14.35 | 0.00 | - | - | 1 | 42.97% |
| USB250117C00027500 | 2024-04-19 10:22AM EDT | 2025-01-17 | 13.10 | 13.10 | 15.35 | 0.00 | - | 2 | 1,141 | 54.05% |
| USB260116C00027500 | 2024-04-10 3:05PM EDT | 2026-01-16 | 15.90 | 14.15 | 18.00 | 0.00 | - | 88 | 120 | 55.01% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00027500 | 2024-04-22 10:57AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,723 | 287.50% |
| USB240621P00027500 | 2024-05-17 11:38AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 6,051 | 57.81% |
| USB240719P00027500 | 2024-05-01 11:37AM EDT | 2024-07-19 | 0.08 | 0.03 | 0.05 | 0.00 | - | 1 | 3 | 47.66% |
| USB240920P00027500 | 2024-05-17 12:51PM EDT | 2024-09-20 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 10 | 96 | 38.67% |
| USB241018P00027500 | 2024-05-09 10:27AM EDT | 2024-10-18 | 0.20 | 0.15 | 0.18 | 0.00 | - | 1 | 8 | 38.48% |
| USB241115P00027500 | 2024-05-06 11:13AM EDT | 2024-11-15 | 0.29 | 0.21 | 0.24 | 0.00 | - | 2 | 4 | 37.65% |
| USB241220P00027500 | 2024-05-07 1:33PM EDT | 2024-12-20 | 0.34 | 0.27 | 0.31 | 0.00 | - | 1 | 13 | 36.57% |
| USB250117P00027500 | 2024-05-06 9:32AM EDT | 2025-01-17 | 0.50 | 0.38 | 0.42 | 0.00 | - | 15 | 3,745 | 37.06% |
| USB250620P00027500 | 2024-05-03 3:51PM EDT | 2025-06-20 | 1.31 | 0.54 | 1.38 | 0.00 | - | 5 | 86 | 41.97% |
| USB260116P00027500 | 2024-05-16 12:41PM EDT | 2026-01-16 | 1.33 | 1.33 | 1.48 | 0.00 | - | 1 | 184 | 34.89% |
© 2024 Yahoo. All rights reserved.