U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:32.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621C00032500 | 2024-05-21 2:04PM EDT | 2024-06-21 | 8.74 | 0.00 | 0.00 | 0.00 | - | 1 | 585 | 0.00% |
| USB240719C00032500 | 2024-03-18 12:09PM EDT | 2024-07-19 | 9.93 | 6.20 | 8.95 | 0.00 | - | - | 1 | 68.75% |
| USB240920C00032500 | 2024-05-24 11:41AM EDT | 2024-09-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| USB241018C00032500 | 2024-04-19 9:33AM EDT | 2024-10-18 | 8.20 | 7.85 | 10.60 | 0.00 | - | 1 | 8 | 64.18% |
| USB241115C00032500 | 2024-04-17 10:02AM EDT | 2024-11-15 | 8.29 | 9.15 | 10.00 | 0.00 | - | - | 2 | 51.05% |
| USB241220C00032500 | 2024-02-27 10:59AM EDT | 2024-12-20 | 10.10 | 13.25 | 13.55 | 0.00 | - | 5 | 19 | 82.96% |
| USB250117C00032500 | 2024-05-30 3:18PM EDT | 2025-01-17 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,367 | 0.00% |
| USB250620C00032500 | 2024-05-28 12:49PM EDT | 2025-06-20 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| USB260116C00032500 | 2024-03-21 10:10AM EDT | 2026-01-16 | 13.90 | 9.95 | 11.60 | 0.00 | - | 50 | 97 | 37.27% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621P00032500 | 2024-05-28 2:32PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 7,108 | 25.00% |
| USB240719P00032500 | 2024-05-30 2:47PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 882 | 12.50% |
| USB240816P00032500 | 2024-05-30 10:29AM EDT | 2024-08-16 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| USB240920P00032500 | 2024-05-28 3:51PM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 77 | 302 | 12.50% |
| USB241018P00032500 | 2024-05-28 3:46PM EDT | 2024-10-18 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 6.25% |
| USB241115P00032500 | 2024-05-28 2:01PM EDT | 2024-11-15 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 404 | 6.25% |
| USB241220P00032500 | 2024-05-29 11:26AM EDT | 2024-12-20 | 1.04 | 0.00 | 0.00 | 0.00 | - | 34 | 168 | 6.25% |
| USB250117P00032500 | 2024-05-31 9:43AM EDT | 2025-01-17 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 3,338 | 6.25% |
| USB250620P00032500 | 2024-05-28 3:13PM EDT | 2025-06-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 20 | 2,576 | 6.25% |
| USB260116P00032500 | 2024-05-30 1:41PM EDT | 2026-01-16 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 2,192 | 3.13% |
© 2024 Yahoo. All rights reserved.