U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240503C00045000 | 2024-04-30 11:55AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 203 | 68.75% |
| USB240510C00045000 | 2024-05-03 1:21PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 146 | 26.56% |
| USB240517C00045000 | 2024-05-03 3:13PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 23 | 8,127 | 24.22% |
| USB240524C00045000 | 2024-05-01 2:28PM EDT | 2024-05-24 | 0.10 | 0.08 | 0.10 | 0.00 | - | 5 | 107 | 24.61% |
| USB240531C00045000 | 2024-05-03 11:43AM EDT | 2024-05-31 | 0.15 | 0.12 | 0.15 | -0.07 | -31.82% | 2 | 92 | 23.83% |
| USB240621C00045000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.41 | 0.40 | 0.41 | +0.04 | +10.81% | 21 | 8,121 | 25.20% |
| USB240719C00045000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 0.74 | 0.73 | 0.76 | +0.06 | +8.82% | 8 | 2,190 | 26.15% |
| USB240920C00045000 | 2024-05-03 1:20PM EDT | 2024-09-20 | 1.45 | 1.45 | 1.48 | +0.08 | +5.84% | 10 | 2,558 | 27.42% |
| USB241018C00045000 | 2024-05-02 3:37PM EDT | 2024-10-18 | 1.62 | 1.71 | 1.79 | 0.00 | - | 28 | 238 | 27.99% |
| USB241115C00045000 | 2024-05-01 3:24PM EDT | 2024-11-15 | 2.25 | 2.03 | 2.13 | 0.00 | - | 1 | 968 | 28.87% |
| USB241220C00045000 | 2024-05-03 11:01AM EDT | 2024-12-20 | 2.39 | 2.34 | 2.45 | +0.21 | +9.63% | 5 | 304 | 29.11% |
| USB250117C00045000 | 2024-05-03 10:29AM EDT | 2025-01-17 | 2.70 | 2.57 | 2.67 | -0.10 | -3.57% | 7 | 3,093 | 29.13% |
| USB250620C00045000 | 2024-04-30 11:29AM EDT | 2025-06-20 | 3.51 | 2.99 | 3.70 | 0.00 | - | 10 | 199 | 29.00% |
| USB260116C00045000 | 2024-05-02 3:02PM EDT | 2026-01-16 | 4.40 | 4.50 | 4.75 | 0.00 | - | 1 | 296 | 28.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240503P00045000 | 2024-05-02 10:11AM EDT | 2024-05-03 | 3.99 | 2.98 | 4.65 | 0.00 | - | 6 | 28 | 144.53% |
| USB240517P00045000 | 2024-05-02 11:36AM EDT | 2024-05-17 | 4.20 | 3.25 | 3.85 | 0.00 | - | 1 | 307 | 39.16% |
| USB240524P00045000 | 2024-04-26 9:49AM EDT | 2024-05-24 | 3.76 | 2.62 | 4.65 | 0.00 | - | 15 | 20 | 57.91% |
| USB240621P00045000 | 2024-04-29 10:38AM EDT | 2024-06-21 | 3.85 | 2.62 | 5.35 | 0.00 | - | 170 | 2,132 | 50.98% |
| USB240719P00045000 | 2024-04-23 3:07PM EDT | 2024-07-19 | 4.75 | 2.61 | 5.60 | 0.00 | - | 4 | 105 | 44.26% |
| USB240920P00045000 | 2024-05-02 1:45PM EDT | 2024-09-20 | 5.31 | 4.70 | 5.65 | 0.00 | - | 2 | 588 | 33.42% |
| USB241018P00045000 | 2024-05-01 9:44AM EDT | 2024-10-18 | 5.70 | 5.10 | 5.25 | 0.00 | - | 9 | 217 | 26.78% |
| USB241115P00045000 | 2024-04-22 9:52AM EDT | 2024-11-15 | 6.25 | 5.35 | 5.50 | 0.00 | - | 1 | 138 | 26.99% |
| USB241220P00045000 | 2024-04-23 9:57AM EDT | 2024-12-20 | 5.85 | 5.50 | 5.65 | 0.00 | - | 5 | 405 | 26.07% |
| USB250117P00045000 | 2024-04-23 10:03AM EDT | 2025-01-17 | 6.15 | 5.85 | 6.00 | 0.00 | - | 101 | 9,774 | 27.23% |
| USB250620P00045000 | 2024-04-19 10:21AM EDT | 2025-06-20 | 7.65 | 6.55 | 7.50 | 0.00 | - | 5 | 31 | 30.24% |
| USB260116P00045000 | 2024-05-02 10:29AM EDT | 2026-01-16 | 7.85 | 7.55 | 7.85 | 0.00 | - | 20 | 394 | 26.26% |
© 2024 Yahoo. All rights reserved.