U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621C00035000 | 2024-06-14 2:13PM EDT | 2024-06-21 | 3.70 | 3.75 | 6.00 | -0.60 | -13.95% | 1 | 1,585 | 133.11% |
| USB240628C00035000 | 2024-06-04 11:02AM EDT | 2024-06-28 | 4.60 | 2.88 | 4.45 | 0.00 | - | 20 | 21 | 71.00% |
| USB240705C00035000 | 2024-06-05 12:30PM EDT | 2024-07-05 | 3.97 | 2.87 | 5.60 | 0.00 | - | - | 6 | 97.22% |
| USB240719C00035000 | 2024-06-14 2:15PM EDT | 2024-07-19 | 3.86 | 3.95 | 5.20 | -0.44 | -10.23% | 1 | 268 | 64.45% |
| USB240816C00035000 | 2024-06-11 9:43AM EDT | 2024-08-16 | 3.62 | 4.05 | 4.35 | 0.00 | - | 3 | 8 | 30.23% |
| USB240920C00035000 | 2024-06-12 2:00PM EDT | 2024-09-20 | 5.45 | 4.05 | 4.75 | 0.00 | - | 1,277 | 1,528 | 31.08% |
| USB241018C00035000 | 2024-06-12 9:49AM EDT | 2024-10-18 | 5.70 | 4.85 | 4.95 | 0.00 | - | 1 | 657 | 30.20% |
| USB241115C00035000 | 2024-06-11 1:54PM EDT | 2024-11-15 | 4.70 | 5.10 | 5.20 | 0.00 | - | 12 | 76 | 30.37% |
| USB241220C00035000 | 2024-06-14 1:47PM EDT | 2024-12-20 | 5.35 | 5.35 | 5.50 | -0.35 | -6.14% | 3 | 114 | 30.64% |
| USB250117C00035000 | 2024-06-14 2:13PM EDT | 2025-01-17 | 5.45 | 5.50 | 5.65 | +0.25 | +4.81% | 10 | 2,104 | 30.07% |
| USB250620C00035000 | 2024-06-10 1:52PM EDT | 2025-06-20 | 6.45 | 6.20 | 6.50 | 0.00 | - | 1 | 19 | 29.24% |
| USB260116C00035000 | 2024-06-10 12:44PM EDT | 2026-01-16 | 7.25 | 6.85 | 7.30 | 0.00 | - | 1 | 333 | 27.95% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621P00035000 | 2024-06-14 3:05PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 66 | 1,735 | 42.19% |
| USB240628P00035000 | 2024-06-14 11:10AM EDT | 2024-06-28 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 1 | 5 | 38.28% |
| USB240705P00035000 | 2024-06-14 2:15PM EDT | 2024-07-05 | 0.14 | 0.11 | 0.13 | -0.09 | -39.13% | 1 | 4 | 33.79% |
| USB240712P00035000 | 2024-06-11 9:38AM EDT | 2024-07-12 | 0.31 | 0.16 | 0.22 | 0.00 | - | 1 | 8 | 33.89% |
| USB240719P00035000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 0.35 | 0.33 | 0.36 | +0.09 | +34.62% | 15 | 1,744 | 35.55% |
| USB240726P00035000 | 2024-06-10 9:41AM EDT | 2024-07-26 | 0.49 | 0.35 | 0.46 | 0.00 | - | - | 3 | 35.45% |
| USB240816P00035000 | 2024-06-14 10:52AM EDT | 2024-08-16 | 0.61 | 0.57 | 0.60 | +0.10 | +19.61% | 16 | 393 | 32.08% |
| USB240920P00035000 | 2024-06-12 10:50AM EDT | 2024-09-20 | 0.57 | 0.82 | 0.85 | 0.00 | - | 5 | 1,206 | 29.96% |
| USB241018P00035000 | 2024-06-14 3:33PM EDT | 2024-10-18 | 1.20 | 1.19 | 1.23 | +0.29 | +31.87% | 18 | 268 | 31.74% |
| USB241115P00035000 | 2024-06-14 12:47PM EDT | 2024-11-15 | 1.42 | 1.41 | 1.45 | +0.15 | +11.81% | 10 | 954 | 31.37% |
| USB241220P00035000 | 2024-06-14 10:04AM EDT | 2024-12-20 | 1.66 | 1.59 | 1.63 | +0.21 | +14.48% | 1 | 329 | 30.23% |
| USB250117P00035000 | 2024-06-13 12:50PM EDT | 2025-01-17 | 1.74 | 1.86 | 1.92 | 0.00 | - | 28 | 5,415 | 31.07% |
| USB250620P00035000 | 2024-06-14 12:02PM EDT | 2025-06-20 | 2.70 | 2.64 | 2.79 | +0.45 | +20.00% | 10 | 1,020 | 30.13% |
| USB260116P00035000 | 2024-06-14 11:34AM EDT | 2026-01-16 | 3.75 | 2.98 | 3.80 | -0.25 | -6.25% | 1 | 1,182 | 29.87% |
© 2024 Yahoo. All rights reserved.