U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510C00040000 | 2024-05-02 11:35AM EDT | 2024-05-10 | 1.16 | 1.35 | 2.07 | 0.00 | - | 3 | 106 | 55.18% |
| USB240517C00040000 | 2024-05-03 1:42PM EDT | 2024-05-17 | 1.74 | 1.57 | 1.81 | +0.20 | +12.99% | 22 | 1,351 | 29.59% |
| USB240524C00040000 | 2024-04-30 12:44PM EDT | 2024-05-24 | 1.60 | 1.76 | 2.27 | 0.00 | - | 1 | 80 | 37.45% |
| USB240531C00040000 | 2024-05-01 10:13AM EDT | 2024-05-31 | 1.80 | 1.98 | 2.54 | 0.00 | - | 9 | 23 | 38.82% |
| USB240621C00040000 | 2024-05-03 3:14PM EDT | 2024-06-21 | 2.48 | 2.50 | 2.55 | +0.13 | +5.53% | 393 | 3,944 | 29.52% |
| USB240719C00040000 | 2024-05-02 12:33PM EDT | 2024-07-19 | 2.56 | 2.86 | 2.96 | 0.00 | - | 25 | 613 | 29.30% |
| USB240920C00040000 | 2024-04-22 1:58PM EDT | 2024-09-20 | 3.90 | 3.70 | 3.80 | 0.00 | - | 21 | 399 | 30.30% |
| USB241018C00040000 | 2024-04-26 9:44AM EDT | 2024-10-18 | 4.10 | 3.95 | 4.05 | 0.00 | - | 173 | 297 | 29.98% |
| USB241115C00040000 | 2024-05-01 3:04PM EDT | 2024-11-15 | 4.62 | 4.30 | 4.40 | 0.00 | - | 128 | 215 | 30.74% |
| USB241220C00040000 | 2024-04-29 11:21AM EDT | 2024-12-20 | 4.79 | 4.65 | 4.80 | 0.00 | - | 3 | 33 | 31.47% |
| USB250117C00040000 | 2024-05-03 11:48AM EDT | 2025-01-17 | 4.81 | 4.85 | 5.00 | -0.04 | -0.82% | 1 | 1,991 | 31.20% |
| USB250620C00040000 | 2024-05-02 12:15PM EDT | 2025-06-20 | 5.35 | 5.60 | 5.95 | 0.00 | - | 10 | 249 | 30.31% |
| USB260116C00040000 | 2024-05-02 3:05PM EDT | 2026-01-16 | 6.54 | 6.40 | 6.90 | 0.00 | - | 2 | 301 | 29.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510P00040000 | 2024-05-03 3:33PM EDT | 2024-05-10 | 0.11 | 0.09 | 0.11 | -0.26 | -70.27% | 46 | 188 | 24.41% |
| USB240517P00040000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.26 | 0.25 | 0.28 | -0.23 | -46.94% | 91 | 3,283 | 24.95% |
| USB240524P00040000 | 2024-05-02 11:37AM EDT | 2024-05-24 | 0.69 | 0.38 | 0.42 | 0.00 | - | 1 | 139 | 24.81% |
| USB240531P00040000 | 2024-05-02 12:39PM EDT | 2024-05-31 | 0.78 | 0.48 | 0.50 | 0.00 | - | 43 | 140 | 23.54% |
| USB240621P00040000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.83 | 0.82 | 0.84 | -0.26 | -23.85% | 314 | 15,010 | 24.17% |
| USB240719P00040000 | 2024-05-03 2:34PM EDT | 2024-07-19 | 1.47 | 1.45 | 1.48 | -0.23 | -13.53% | 91 | 1,958 | 28.32% |
| USB240920P00040000 | 2024-05-03 3:12PM EDT | 2024-09-20 | 2.05 | 2.00 | 2.04 | -0.29 | -12.39% | 15 | 2,154 | 26.76% |
| USB241018P00040000 | 2024-05-03 11:19AM EDT | 2024-10-18 | 2.54 | 2.43 | 2.53 | -0.21 | -7.64% | 18 | 430 | 28.98% |
| USB241115P00040000 | 2024-04-26 1:51PM EDT | 2024-11-15 | 2.89 | 2.70 | 2.79 | 0.00 | - | 9 | 36 | 29.05% |
| USB241220P00040000 | 2024-05-01 10:59AM EDT | 2024-12-20 | 3.25 | 2.90 | 2.99 | 0.00 | - | 5 | 225 | 28.35% |
| USB250117P00040000 | 2024-05-03 12:50PM EDT | 2025-01-17 | 3.30 | 3.25 | 3.35 | -0.25 | -7.04% | 60 | 2,091 | 29.44% |
| USB250620P00040000 | 2024-05-03 1:51PM EDT | 2025-06-20 | 4.11 | 4.05 | 4.20 | -0.21 | -4.86% | 3 | 108 | 28.33% |
| USB260116P00040000 | 2024-05-03 2:13PM EDT | 2026-01-16 | 5.20 | 5.05 | 5.30 | -0.15 | -2.80% | 28 | 1,432 | 28.36% |
© 2024 Yahoo. All rights reserved.