U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510C00037000 | 2024-04-22 2:38PM EDT | 37.00 | 4.41 | 4.20 | 4.85 | 0.00 | - | 1 | 1 | 58.01% |
| USB240510C00038000 | 2024-04-19 9:54AM EDT | 38.00 | 2.30 | 3.20 | 3.60 | 0.00 | - | 3 | 28 | 54.49% |
| USB240510C00039000 | 2024-04-24 3:23PM EDT | 39.00 | 2.83 | 2.21 | 2.86 | 0.00 | - | 2 | 5 | 59.38% |
| USB240510C00040000 | 2024-05-02 11:35AM EDT | 40.00 | 1.16 | 1.35 | 2.07 | 0.00 | - | 3 | 106 | 55.18% |
| USB240510C00040500 | 2024-05-03 12:45PM EDT | 40.50 | 1.12 | 0.94 | 1.61 | +0.26 | +30.23% | 23 | 115 | 48.44% |
| USB240510C00041000 | 2024-05-03 3:51PM EDT | 41.00 | 0.81 | 0.77 | 0.80 | +0.19 | +30.65% | 27 | 188 | 25.10% |
| USB240510C00041500 | 2024-05-03 3:59PM EDT | 41.50 | 0.50 | 0.48 | 0.50 | +0.14 | +38.89% | 140 | 108 | 23.73% |
| USB240510C00042000 | 2024-05-03 3:31PM EDT | 42.00 | 0.29 | 0.27 | 0.29 | +0.04 | +16.00% | 87 | 239 | 23.15% |
| USB240510C00042500 | 2024-05-03 3:13PM EDT | 42.50 | 0.13 | 0.13 | 0.16 | -0.02 | -13.33% | 40 | 121 | 23.24% |
| USB240510C00043000 | 2024-05-03 3:59PM EDT | 43.00 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 171 | 260 | 23.24% |
| USB240510C00043500 | 2024-05-03 11:54AM EDT | 43.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1 | 94 | 23.63% |
| USB240510C00044000 | 2024-05-02 9:58AM EDT | 44.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 116 | 24.22% |
| USB240510C00044500 | 2024-05-03 9:30AM EDT | 44.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 26 | 187 | 27.74% |
| USB240510C00045000 | 2024-05-03 1:21PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 146 | 28.13% |
| USB240510C00046000 | 2024-05-01 11:41AM EDT | 46.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 23 | 60.16% |
| USB240510C00047000 | 2024-05-02 12:33PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 40.63% |
| USB240510C00048000 | 2024-04-10 10:48AM EDT | 48.00 | 0.23 | 0.00 | 1.07 | 0.00 | - | 30 | 30 | 105.76% |
| USB240510C00049000 | 2024-04-09 2:48PM EDT | 49.00 | 0.25 | 0.00 | 1.01 | 0.00 | - | - | 8 | 112.89% |
| USB240510C00050000 | 2024-04-23 1:09PM EDT | 50.00 | 0.02 | 0.00 | 0.84 | 0.00 | - | 1 | 11 | 115.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510P00031000 | 2024-04-18 9:40AM EDT | 31.00 | 0.02 | 0.00 | 0.72 | 0.00 | - | - | 10 | 160.55% |
| USB240510P00034000 | 2024-04-17 2:07PM EDT | 34.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 50 | 68.75% |
| USB240510P00036000 | 2024-04-10 12:05PM EDT | 36.00 | 0.15 | 0.00 | 1.26 | 0.00 | - | - | 70 | 114.26% |
| USB240510P00037000 | 2024-05-03 10:09AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 5 | 25 | 37.50% |
| USB240510P00038000 | 2024-05-02 9:43AM EDT | 38.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 30 | 75 | 32.81% |
| USB240510P00038500 | 2024-05-03 10:00AM EDT | 38.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1 | 13 | 30.86% |
| USB240510P00039000 | 2024-05-03 3:46PM EDT | 39.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 6 | 1,601 | 27.74% |
| USB240510P00040000 | 2024-05-03 3:33PM EDT | 40.00 | 0.11 | 0.09 | 0.11 | -0.26 | -70.27% | 46 | 188 | 24.41% |
| USB240510P00040500 | 2024-05-03 2:09PM EDT | 40.50 | 0.20 | 0.17 | 0.19 | -0.26 | -56.52% | 55 | 124 | 23.15% |
| USB240510P00041000 | 2024-05-03 3:33PM EDT | 41.00 | 0.34 | 0.31 | 0.33 | -0.26 | -43.33% | 161 | 360 | 22.36% |
| USB240510P00041500 | 2024-05-03 3:39PM EDT | 41.50 | 0.55 | 0.52 | 0.55 | -0.40 | -42.11% | 249 | 117 | 21.97% |
| USB240510P00042000 | 2024-05-03 2:37PM EDT | 42.00 | 0.83 | 0.82 | 0.84 | -0.43 | -34.13% | 1,010 | 79 | 21.29% |
| USB240510P00042500 | 2024-05-03 10:27AM EDT | 42.50 | 1.12 | 1.16 | 2.20 | -0.32 | -22.22% | 2 | 1 | 68.90% |
| USB240510P00043000 | 2024-05-01 2:44PM EDT | 43.00 | 1.77 | 1.58 | 1.85 | 0.00 | - | 10 | 12 | 35.25% |
| USB240510P00043500 | 2024-04-22 11:43AM EDT | 43.50 | 2.84 | 1.88 | 2.45 | 0.00 | - | - | 2 | 47.07% |
| USB240510P00044000 | 2024-04-17 10:07AM EDT | 44.00 | 4.30 | 1.78 | 2.85 | 0.00 | - | - | 1 | 46.88% |
© 2024 Yahoo. All rights reserved.