U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Strike:37.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240503C00037500 | 2024-04-15 1:54PM EDT | 2024-05-03 | 4.25 | 3.40 | 3.60 | 0.00 | - | - | 3 | 103.91% |
| USB240517C00037500 | 2024-05-02 11:06AM EDT | 2024-05-17 | 3.61 | 3.50 | 3.70 | +0.11 | +3.14% | 2 | 249 | 46.58% |
| USB240621C00037500 | 2024-04-26 12:08PM EDT | 2024-06-21 | 4.75 | 4.10 | 4.20 | 0.00 | - | 1 | 1,004 | 37.21% |
| USB240719C00037500 | 2024-04-18 11:30AM EDT | 2024-07-19 | 4.04 | 4.40 | 4.50 | 0.00 | - | 1 | 338 | 34.74% |
| USB240920C00037500 | 2024-04-25 9:39AM EDT | 2024-09-20 | 5.40 | 5.05 | 5.20 | 0.00 | - | 2 | 186 | 33.91% |
| USB241018C00037500 | 2024-05-02 9:46AM EDT | 2024-10-18 | 5.40 | 5.25 | 5.40 | -0.30 | -5.26% | 65 | 183 | 33.03% |
| USB241115C00037500 | 2024-04-29 3:00PM EDT | 2024-11-15 | 5.95 | 5.60 | 5.70 | 0.00 | - | 2 | 85 | 33.41% |
| USB241220C00037500 | 2024-05-01 1:04PM EDT | 2024-12-20 | 5.90 | 5.90 | 6.05 | 0.00 | - | 2 | 66 | 33.79% |
| USB250117C00037500 | 2024-04-30 10:00AM EDT | 2025-01-17 | 6.27 | 6.10 | 6.20 | 0.00 | - | 1 | 1,564 | 33.13% |
| USB250620C00037500 | 2024-04-30 12:33PM EDT | 2025-06-20 | 6.90 | 6.90 | 7.10 | 0.00 | - | 1 | 32 | 31.95% |
| USB260116C00037500 | 2024-04-30 12:48PM EDT | 2026-01-16 | 7.80 | 7.50 | 7.95 | 0.00 | - | 7 | 70 | 30.37% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240503P00037500 | 2024-04-24 9:30AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 127.34% |
| USB240517P00037500 | 2024-05-01 3:43PM EDT | 2024-05-17 | 0.08 | 0.09 | 0.10 | +0.01 | +14.29% | 1 | 2,319 | 29.79% |
| USB240621P00037500 | 2024-05-02 9:33AM EDT | 2024-06-21 | 0.39 | 0.43 | 0.45 | -0.09 | -18.75% | 4 | 4,197 | 27.10% |
| USB240719P00037500 | 2024-05-01 12:57PM EDT | 2024-07-19 | 0.96 | 0.90 | 0.93 | 0.00 | - | 17 | 1,861 | 30.23% |
| USB240920P00037500 | 2024-05-01 9:30AM EDT | 2024-09-20 | 1.44 | 1.39 | 1.43 | 0.00 | - | 2 | 2,103 | 28.49% |
| USB241018P00037500 | 2024-04-25 2:04PM EDT | 2024-10-18 | 1.87 | 1.79 | 1.83 | 0.00 | - | 1 | 611 | 30.20% |
| USB241115P00037500 | 2024-04-26 12:06PM EDT | 2024-11-15 | 1.99 | 2.05 | 2.10 | 0.00 | - | 1 | 61 | 30.54% |
| USB241220P00037500 | 2024-05-02 9:56AM EDT | 2024-12-20 | 2.17 | 2.24 | 2.30 | +0.01 | +0.46% | 2 | 472 | 29.88% |
| USB250117P00037500 | 2024-04-30 11:12AM EDT | 2025-01-17 | 2.58 | 2.54 | 2.60 | +0.06 | +2.38% | 5 | 2,035 | 30.65% |
| USB250620P00037500 | 2024-04-22 12:08PM EDT | 2025-06-20 | 3.49 | 3.25 | 3.40 | 0.00 | - | 5 | 400 | 29.40% |
| USB260116P00037500 | 2024-04-24 10:50AM EDT | 2026-01-16 | 4.24 | 4.20 | 4.45 | 0.00 | - | 10 | 1,874 | 29.33% |
© 2024 Yahoo. All rights reserved.