U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240705C00025000 | 2024-06-21 10:45AM EDT | 25.00 | 14.04 | 13.40 | 16.80 | 0.00 | - | 1 | 1 | 147.66% |
| USB240705C00035000 | 2024-06-05 12:30PM EDT | 35.00 | 3.97 | 3.85 | 5.80 | 0.00 | - | - | 6 | 102.73% |
| USB240705C00036000 | 2024-06-05 9:30AM EDT | 36.00 | 3.65 | 2.43 | 5.35 | 0.00 | - | - | 1 | 116.21% |
| USB240705C00037000 | 2024-06-21 1:16PM EDT | 37.00 | 2.37 | 2.14 | 4.10 | 0.00 | - | 2 | 3 | 89.75% |
| USB240705C00038000 | 2024-06-25 12:57PM EDT | 38.00 | 1.94 | 1.29 | 2.43 | -0.78 | -28.68% | 1 | 24 | 44.63% |
| USB240705C00038500 | 2024-06-25 11:11AM EDT | 38.50 | 1.47 | 1.37 | 1.76 | +0.31 | +26.72% | 10 | 10 | 29.88% |
| USB240705C00039000 | 2024-06-25 1:52PM EDT | 39.00 | 1.03 | 0.32 | 1.33 | -0.59 | -36.42% | 1 | 141 | 27.05% |
| USB240705C00039500 | 2024-06-25 12:31PM EDT | 39.50 | 0.60 | 0.55 | 0.81 | -0.34 | -36.17% | 5 | 31 | 19.34% |
| USB240705C00040000 | 2024-06-25 3:22PM EDT | 40.00 | 0.49 | 0.41 | 0.51 | -0.43 | -46.74% | 80 | 337 | 18.95% |
| USB240705C00040500 | 2024-06-25 12:03PM EDT | 40.50 | 0.30 | 0.26 | 0.33 | -0.32 | -51.61% | 16 | 36 | 20.17% |
| USB240705C00041000 | 2024-06-25 1:32PM EDT | 41.00 | 0.19 | 0.16 | 0.19 | -0.27 | -58.70% | 34 | 418 | 20.41% |
| USB240705C00042000 | 2024-06-25 3:19PM EDT | 42.00 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 15 | 340 | 21.68% |
| USB240705C00043000 | 2024-06-24 2:55PM EDT | 43.00 | 0.06 | 0.02 | 0.03 | +0.01 | +20.00% | 1 | 2,014 | 25.20% |
| USB240705C00044000 | 2024-06-25 11:21AM EDT | 44.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 11 | 29.30% |
| USB240705C00044500 | 2024-06-20 10:17AM EDT | 44.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 19 | 32.42% |
| USB240705C00045000 | 2024-06-18 10:38AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 15 | 35.16% |
| USB240705C00050000 | 2024-05-28 3:11PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240705P00032000 | 2024-06-11 10:36AM EDT | 32.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 20 | 71 | 66.41% |
| USB240705P00033000 | 2024-06-10 9:35AM EDT | 33.00 | 0.06 | 0.01 | 0.42 | 0.00 | - | 20 | 20 | 86.72% |
| USB240705P00034000 | 2024-06-04 11:48AM EDT | 34.00 | 0.12 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 47.66% |
| USB240705P00035000 | 2024-06-18 1:22PM EDT | 35.00 | 0.07 | 0.01 | 0.02 | 0.00 | - | 1 | 6 | 39.84% |
| USB240705P00036000 | 2024-06-21 11:59AM EDT | 36.00 | 0.12 | 0.02 | 0.04 | 0.00 | - | 1 | 119 | 37.11% |
| USB240705P00036500 | 2024-06-21 1:22PM EDT | 36.50 | 0.13 | 0.04 | 0.05 | 0.00 | - | 2 | 2 | 34.57% |
| USB240705P00037000 | 2024-06-25 2:21PM EDT | 37.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 1 | 88 | 32.81% |
| USB240705P00037500 | 2024-06-25 12:00PM EDT | 37.50 | 0.13 | 0.09 | 0.10 | +0.05 | +62.50% | 26 | 22 | 31.25% |
| USB240705P00038000 | 2024-06-25 3:28PM EDT | 38.00 | 0.15 | 0.14 | 0.16 | +0.05 | +50.00% | 6 | 172 | 30.76% |
| USB240705P00038500 | 2024-06-25 1:28PM EDT | 38.50 | 0.25 | 0.23 | 0.43 | +0.09 | +56.25% | 4 | 89 | 39.16% |
| USB240705P00039000 | 2024-06-25 2:56PM EDT | 39.00 | 0.43 | 0.22 | 0.57 | +0.16 | +59.26% | 73 | 569 | 38.28% |
| USB240705P00040000 | 2024-06-25 9:30AM EDT | 40.00 | 0.70 | 0.82 | 1.09 | +0.13 | +22.81% | 1 | 23 | 41.65% |
| USB240705P00041000 | 2024-06-24 10:23AM EDT | 41.00 | 1.41 | 1.01 | 2.00 | 0.00 | - | 48 | 50 | 54.49% |
© 2024 Yahoo. All rights reserved.