U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240503C00033000 | 2024-04-23 9:48AM EDT | 33.00 | 6.95 | 7.40 | 7.95 | 0.00 | - | 2 | 1 | 121.09% |
| USB240503C00035000 | 2024-04-11 1:08PM EDT | 35.00 | 7.05 | 4.60 | 5.80 | 0.00 | - | - | 3 | 121.88% |
| USB240503C00036000 | 2024-04-17 10:38AM EDT | 36.00 | 3.50 | 4.55 | 4.80 | 0.00 | - | - | 3 | 76.95% |
| USB240503C00037000 | 2024-04-29 10:48AM EDT | 37.00 | 4.35 | 2.61 | 3.95 | 0.00 | - | 1 | 11 | 105.27% |
| USB240503C00037500 | 2024-04-15 1:54PM EDT | 37.50 | 4.25 | 2.35 | 3.35 | 0.00 | - | - | 3 | 83.59% |
| USB240503C00038000 | 2024-04-19 9:54AM EDT | 38.00 | 2.15 | 1.69 | 2.98 | 0.00 | - | 3 | 21 | 87.89% |
| USB240503C00038500 | 2024-04-19 2:29PM EDT | 38.50 | 1.95 | 1.95 | 2.36 | 0.00 | - | 5 | 6 | 65.23% |
| USB240503C00039000 | 2024-04-23 11:05AM EDT | 39.00 | 2.35 | 1.51 | 1.92 | 0.00 | - | 30 | 115 | 60.74% |
| USB240503C00039500 | 2024-04-26 10:50AM EDT | 39.50 | 1.85 | 1.10 | 1.35 | 0.00 | - | 2 | 22 | 43.56% |
| USB240503C00040000 | 2024-04-30 12:30PM EDT | 40.00 | 1.07 | 0.90 | 0.96 | -0.51 | -32.28% | 14 | 81 | 40.63% |
| USB240503C00040500 | 2024-04-30 12:33PM EDT | 40.50 | 0.69 | 0.59 | 0.64 | -0.47 | -40.52% | 26 | 224 | 39.06% |
| USB240503C00041000 | 2024-04-30 3:52PM EDT | 41.00 | 0.39 | 0.35 | 0.39 | -0.25 | -39.06% | 102 | 551 | 37.70% |
| USB240503C00041500 | 2024-04-30 3:50PM EDT | 41.50 | 0.21 | 0.18 | 0.20 | -0.19 | -47.50% | 154 | 484 | 35.35% |
| USB240503C00042000 | 2024-04-30 3:37PM EDT | 42.00 | 0.09 | 0.10 | 0.11 | -0.13 | -59.09% | 21 | 909 | 36.13% |
| USB240503C00042500 | 2024-04-30 1:52PM EDT | 42.50 | 0.06 | 0.04 | 0.06 | -0.05 | -45.45% | 5 | 301 | 37.31% |
| USB240503C00043000 | 2024-04-30 10:50AM EDT | 43.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 6 | 534 | 37.89% |
| USB240503C00043500 | 2024-04-30 11:36AM EDT | 43.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1 | 175 | 40.63% |
| USB240503C00044000 | 2024-04-30 2:57PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 92 | 46.09% |
| USB240503C00044500 | 2024-04-29 3:23PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 46.88% |
| USB240503C00045000 | 2024-04-29 10:23AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 203 | 51.56% |
| USB240503C00045500 | 2024-04-26 3:26PM EDT | 45.50 | 0.02 | 0.00 | 1.07 | 0.00 | - | 1 | 1 | 138.09% |
| USB240503C00046000 | 2024-04-26 1:10PM EDT | 46.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 67 | 155.66% |
| USB240503C00047000 | 2024-04-29 1:08PM EDT | 47.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 1 | 2,073 | 141.02% |
| USB240503C00047500 | 2024-04-16 3:41PM EDT | 47.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 68.75% |
| USB240503C00048000 | 2024-04-19 10:25AM EDT | 48.00 | 0.03 | 0.00 | 0.58 | 0.00 | - | 1 | 8 | 146.09% |
| USB240503C00049000 | 2024-04-01 9:30AM EDT | 49.00 | 0.32 | 0.00 | 0.54 | 0.00 | - | - | 1 | 155.66% |
| USB240503C00050000 | 2024-04-09 12:52PM EDT | 50.00 | 0.11 | 0.00 | 0.52 | 0.00 | - | 1 | 14 | 166.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240503P00030000 | 2024-04-17 11:04AM EDT | 30.00 | 0.75 | 0.00 | 0.59 | 0.00 | - | - | 6 | 242.97% |
| USB240503P00032000 | 2024-04-12 1:21PM EDT | 32.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 200 | 200 | 253.13% |
| USB240503P00035000 | 2024-04-25 11:04AM EDT | 35.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | - | 17 | 183.20% |
| USB240503P00035500 | 2024-04-25 11:19AM EDT | 35.50 | 0.02 | 0.00 | 1.26 | 0.00 | - | - | 84 | 171.88% |
| USB240503P00036000 | 2024-04-19 3:43PM EDT | 36.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 56.25% |
| USB240503P00037000 | 2024-04-26 11:01AM EDT | 37.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 23 | 51.56% |
| USB240503P00037500 | 2024-04-24 9:30AM EDT | 37.50 | 0.06 | 0.01 | 0.02 | 0.00 | - | 1 | 5 | 47.66% |
| USB240503P00038000 | 2024-04-30 9:36AM EDT | 38.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 40 | 169 | 43.75% |
| USB240503P00038500 | 2024-04-26 11:58AM EDT | 38.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 26 | 179 | 41.41% |
| USB240503P00039000 | 2024-04-30 11:41AM EDT | 39.00 | 0.05 | 0.07 | 0.09 | +0.01 | +25.00% | 50 | 193 | 39.45% |
| USB240503P00039500 | 2024-04-30 3:36PM EDT | 39.50 | 0.15 | 0.14 | 0.16 | +0.05 | +50.00% | 14 | 95 | 37.89% |
| USB240503P00040000 | 2024-04-30 2:44PM EDT | 40.00 | 0.24 | 0.25 | 0.28 | +0.08 | +50.00% | 7 | 389 | 36.91% |
| USB240503P00040500 | 2024-04-30 2:20PM EDT | 40.50 | 0.46 | 0.44 | 0.47 | +0.19 | +70.37% | 46 | 234 | 36.33% |
| USB240503P00041000 | 2024-04-30 3:41PM EDT | 41.00 | 0.70 | 0.69 | 0.72 | +0.29 | +70.73% | 44 | 332 | 34.77% |
| USB240503P00041500 | 2024-04-30 3:00PM EDT | 41.50 | 1.00 | 1.01 | 1.25 | +0.42 | +72.41% | 58 | 302 | 49.41% |
| USB240503P00042000 | 2024-04-30 3:43PM EDT | 42.00 | 1.39 | 1.40 | 2.10 | +0.35 | +33.65% | 2 | 1,123 | 60.55% |
| USB240503P00042500 | 2024-04-26 10:16AM EDT | 42.50 | 1.23 | 1.30 | 2.29 | 0.00 | - | 2 | 4 | 74.22% |
| USB240503P00043000 | 2024-04-26 1:35PM EDT | 43.00 | 1.78 | 2.26 | 2.64 | 0.00 | - | 5 | 38 | 70.12% |
| USB240503P00043500 | 2024-04-16 3:11PM EDT | 43.50 | 2.74 | 2.63 | 2.97 | 0.00 | - | - | 1 | 57.81% |
| USB240503P00044000 | 2024-04-10 1:19PM EDT | 44.00 | 2.55 | 2.14 | 3.55 | 0.00 | - | 1 | 5 | 76.17% |
| USB240503P00045000 | 2024-04-17 3:21PM EDT | 45.00 | 5.33 | 4.20 | 5.15 | 0.00 | - | 6 | 28 | 106.25% |
| USB240503P00046000 | 2024-04-10 1:20PM EDT | 46.00 | 4.10 | 5.10 | 6.35 | 0.00 | - | 1 | 0 | 126.95% |
| USB240503P00048000 | 2024-04-30 9:57AM EDT | 48.00 | 6.65 | 7.10 | 8.40 | 0.00 | - | 3 | 2 | 157.81% |
© 2024 Yahoo. All rights reserved.