U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00050000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,866 | 57.03% |
| USB240524C00050000 | 2024-04-17 9:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 1.25 | 0.00 | - | - | 10 | 88.48% |
| USB240531C00050000 | 2024-05-01 12:25PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 61.62% |
| USB240621C00050000 | 2024-05-08 9:53AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.03 | 0.00 | - | 3 | 3,278 | 25.78% |
| USB240719C00050000 | 2024-05-09 1:08PM EDT | 2024-07-19 | 0.11 | 0.07 | 0.12 | 0.00 | - | 30 | 945 | 25.49% |
| USB240920C00050000 | 2024-05-10 11:17AM EDT | 2024-09-20 | 0.39 | 0.36 | 0.43 | -0.05 | -11.36% | 11 | 2,033 | 25.49% |
| USB241018C00050000 | 2024-05-08 10:18AM EDT | 2024-10-18 | 0.54 | 0.57 | 0.60 | 0.00 | - | 21 | 188 | 25.73% |
| USB241115C00050000 | 2024-05-07 3:13PM EDT | 2024-11-15 | 0.82 | 0.81 | 0.85 | 0.00 | - | 28 | 433 | 26.83% |
| USB241220C00050000 | 2024-05-01 9:31AM EDT | 2024-12-20 | 1.03 | 0.97 | 1.11 | 0.00 | - | 10 | 236 | 27.32% |
| USB250117C00050000 | 2024-05-09 2:57PM EDT | 2025-01-17 | 1.15 | 1.18 | 1.23 | 0.00 | - | 2 | 3,056 | 26.87% |
| USB250620C00050000 | 2024-04-22 2:52PM EDT | 2025-06-20 | 2.21 | 1.80 | 2.13 | 0.00 | - | 8 | 121 | 27.20% |
| USB260116C00050000 | 2024-05-07 3:18PM EDT | 2026-01-16 | 2.98 | 2.93 | 3.20 | 0.00 | - | 22 | 509 | 27.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00050000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 8.60 | 7.90 | 8.35 | 0.00 | - | 1 | 0 | 90.43% |
| USB240621P00050000 | 2024-04-17 2:59PM EDT | 2024-06-21 | 10.25 | 7.00 | 9.30 | 0.00 | - | 220 | 0 | 64.01% |
| USB240719P00050000 | 2024-04-01 3:41PM EDT | 2024-07-19 | 6.75 | 8.95 | 9.20 | 0.00 | - | 129 | 242 | 47.83% |
| USB240920P00050000 | 2024-04-12 11:04AM EDT | 2024-09-20 | 8.90 | 7.15 | 10.50 | 0.00 | - | 1 | 176 | 49.98% |
| USB241018P00050000 | 2024-05-08 10:18AM EDT | 2024-10-18 | 9.25 | 7.55 | 9.70 | 0.00 | - | 107 | 108 | 37.18% |
| USB241115P00050000 | 2024-04-24 9:54AM EDT | 2024-11-15 | 9.45 | 8.65 | 9.05 | 0.00 | - | 24 | 247 | 27.44% |
| USB241220P00050000 | 2024-04-23 10:00AM EDT | 2024-12-20 | 9.60 | 7.75 | 10.50 | 0.00 | - | 1 | 72 | 38.51% |
| USB250117P00050000 | 2024-04-08 9:34AM EDT | 2025-01-17 | 8.31 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 0.00% |
| USB250620P00050000 | 2024-04-10 9:43AM EDT | 2025-06-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| USB260116P00050000 | 2024-03-28 3:39PM EDT | 2026-01-16 | 9.10 | 10.65 | 11.15 | 0.00 | - | 2 | 12 | 26.48% |
© 2024 Yahoo. All rights reserved.