U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00030000 | 2024-04-11 11:41AM EDT | 2024-05-17 | 11.90 | 11.25 | 11.65 | 0.00 | - | 8 | 9 | 77.34% |
| USB240621C00030000 | 2024-05-01 10:04AM EDT | 2024-06-21 | 11.10 | 9.65 | 13.15 | 0.00 | - | 1 | 1,649 | 110.30% |
| USB240719C00030000 | 2024-04-23 11:28AM EDT | 2024-07-19 | 11.55 | 11.50 | 12.00 | 0.00 | - | 10 | 3 | 51.56% |
| USB240920C00030000 | 2024-04-11 10:01AM EDT | 2024-09-20 | 11.75 | 9.95 | 12.40 | 0.00 | - | 1 | 17 | 52.81% |
| USB241018C00030000 | 2024-04-29 12:27PM EDT | 2024-10-18 | 11.98 | 10.05 | 12.15 | 0.00 | - | 1 | 14 | 43.75% |
| USB241115C00030000 | 2024-03-01 2:23PM EDT | 2024-11-15 | 12.10 | 15.35 | 15.70 | 0.00 | - | 2 | 6 | 84.69% |
| USB241220C00030000 | 2024-02-27 4:51PM EDT | 2024-12-20 | 12.30 | 14.35 | 15.80 | 0.00 | - | 4 | 7 | 73.19% |
| USB250117C00030000 | 2024-05-03 12:55PM EDT | 2025-01-17 | 12.15 | 11.20 | 13.35 | +0.01 | +0.08% | 1 | 3,672 | 50.66% |
| USB250620C00030000 | 2024-04-25 2:50PM EDT | 2025-06-20 | 12.15 | 10.20 | 12.70 | 0.00 | - | 2 | 3 | 33.96% |
| USB260116C00030000 | 2024-05-01 12:17PM EDT | 2026-01-16 | 12.75 | 12.40 | 13.80 | 0.00 | - | 2 | 165 | 35.94% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240503P00030000 | 2024-04-17 11:04AM EDT | 2024-05-03 | 0.75 | 0.00 | 0.02 | 0.00 | - | - | 6 | 250.00% |
| USB240517P00030000 | 2024-04-19 10:07AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 2,044 | 64.06% |
| USB240621P00030000 | 2024-04-29 9:31AM EDT | 2024-06-21 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 2,767 | 42.19% |
| USB240719P00030000 | 2024-05-01 2:28PM EDT | 2024-07-19 | 0.13 | 0.09 | 0.11 | 0.00 | - | 7 | 63 | 40.23% |
| USB240920P00030000 | 2024-04-29 11:53AM EDT | 2024-09-20 | 0.26 | 0.21 | 0.23 | 0.00 | - | 4 | 128 | 34.86% |
| USB241018P00030000 | 2024-04-24 3:34PM EDT | 2024-10-18 | 0.42 | 0.34 | 0.37 | 0.00 | - | 1 | 56 | 35.79% |
| USB241115P00030000 | 2024-05-02 2:37PM EDT | 2024-11-15 | 0.54 | 0.44 | 0.49 | 0.00 | - | 1 | 355 | 35.79% |
| USB241220P00030000 | 2024-05-01 9:48AM EDT | 2024-12-20 | 0.72 | 0.53 | 0.59 | 0.00 | - | 10 | 42 | 34.82% |
| USB250117P00030000 | 2024-04-30 12:32PM EDT | 2025-01-17 | 0.85 | 0.70 | 0.77 | 0.00 | - | 2 | 11,088 | 35.74% |
| USB250620P00030000 | 2024-04-12 3:07PM EDT | 2025-06-20 | 1.60 | 1.18 | 1.30 | 0.00 | - | 5 | 6 | 34.08% |
| USB260116P00030000 | 2024-04-18 10:00AM EDT | 2026-01-16 | 2.51 | 1.85 | 2.09 | 0.00 | - | 1 | 316 | 33.83% |
© 2024 Yahoo. All rights reserved.