U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510C00042000 | 2024-05-10 3:54PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 139 | 526 | 8.20% |
| USB240517C00042000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 0.49 | 0.47 | 0.50 | +0.07 | +16.67% | 634 | 633 | 23.10% |
| USB240524C00042000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.70 | 0.67 | 0.72 | +0.07 | +11.11% | 82 | 274 | 23.39% |
| USB240531C00042000 | 2024-05-10 3:49PM EDT | 2024-05-31 | 0.83 | 0.81 | 0.87 | +0.02 | +2.47% | 49 | 137 | 22.95% |
| USB240607C00042000 | 2024-05-09 3:39PM EDT | 2024-06-07 | 1.05 | 0.96 | 1.10 | +0.16 | +17.98% | 15 | 87 | 24.90% |
| USB240614C00042000 | 2024-05-06 3:24PM EDT | 2024-06-14 | 1.32 | 0.23 | 1.24 | 0.00 | - | 6 | 11 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510P00042000 | 2024-05-10 3:15PM EDT | 2024-05-10 | 0.27 | 0.06 | 0.34 | -0.17 | -38.64% | 1,071 | 1,132 | 29.49% |
| USB240517P00042000 | 2024-05-10 3:41PM EDT | 2024-05-17 | 0.59 | 0.58 | 0.60 | -0.16 | -21.33% | 1,188 | 116 | 21.09% |
| USB240524P00042000 | 2024-05-10 1:42PM EDT | 2024-05-24 | 0.75 | 0.74 | 0.77 | -0.43 | -36.44% | 33 | 80 | 20.41% |
| USB240531P00042000 | 2024-05-10 1:36PM EDT | 2024-05-31 | 0.92 | 0.85 | 0.89 | -0.36 | -28.12% | 36 | 32 | 19.78% |
| USB240607P00042000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 1.59 | 0.96 | 1.05 | 0.00 | - | - | 14 | 20.66% |
© 2024 Yahoo. All rights reserved.