U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB250117C00015000 | 2024-04-29 10:17AM EDT | 15.00 | 26.43 | 24.65 | 28.50 | 0.00 | - | 4 | 13 | 65.33% |
| USB250117C00017500 | 2024-04-24 9:36AM EDT | 17.50 | 23.55 | 22.90 | 25.05 | 0.00 | - | 2 | 66 | 89.65% |
| USB250117C00020000 | 2024-04-23 11:01AM EDT | 20.00 | 21.36 | 20.35 | 22.70 | 0.00 | - | 1 | 46 | 80.96% |
| USB250117C00022500 | 2024-01-19 3:00PM EDT | 22.50 | 19.35 | 17.05 | 20.40 | 0.00 | - | 1 | 181 | 73.83% |
| USB250117C00025000 | 2024-04-12 1:54PM EDT | 25.00 | 16.96 | 15.45 | 18.55 | 0.00 | - | 1 | 957 | 73.54% |
| USB250117C00027500 | 2024-04-19 10:22AM EDT | 27.50 | 13.10 | 13.10 | 15.35 | 0.00 | - | 2 | 1,141 | 54.15% |
| USB250117C00030000 | 2024-05-14 10:05AM EDT | 30.00 | 12.50 | 10.95 | 12.60 | 0.00 | - | 15 | 3,655 | 42.58% |
| USB250117C00032500 | 2024-05-03 10:05AM EDT | 32.50 | 10.16 | 9.75 | 9.95 | 0.00 | - | 6 | 1,368 | 33.30% |
| USB250117C00035000 | 2024-05-16 2:41PM EDT | 35.00 | 8.04 | 6.70 | 8.05 | 0.00 | - | 3 | 2,104 | 32.57% |
| USB250117C00037500 | 2024-05-16 11:43AM EDT | 37.50 | 6.46 | 5.05 | 6.20 | 0.00 | - | 1 | 1,537 | 30.53% |
| USB250117C00040000 | 2024-05-17 2:58PM EDT | 40.00 | 4.55 | 4.50 | 4.65 | -0.35 | -7.14% | 3 | 1,995 | 29.32% |
| USB250117C00042500 | 2024-05-17 9:36AM EDT | 42.50 | 3.45 | 3.25 | 3.35 | -0.43 | -11.08% | 2 | 1,891 | 28.21% |
| USB250117C00045000 | 2024-05-17 3:41PM EDT | 45.00 | 2.29 | 2.21 | 2.34 | -0.17 | -6.91% | 10 | 3,123 | 27.43% |
| USB250117C00047500 | 2024-05-16 1:40PM EDT | 47.50 | 1.69 | 1.50 | 1.56 | 0.00 | - | 1 | 1,457 | 26.64% |
| USB250117C00050000 | 2024-05-17 3:00PM EDT | 50.00 | 1.02 | 0.97 | 1.03 | -0.08 | -7.27% | 24 | 3,079 | 26.27% |
| USB250117C00052500 | 2024-05-09 12:24PM EDT | 52.50 | 0.79 | 0.62 | 0.67 | 0.00 | - | 15 | 1,295 | 26.07% |
| USB250117C00055000 | 2024-05-13 10:42AM EDT | 55.00 | 0.55 | 0.40 | 0.45 | 0.00 | - | 11 | 1,214 | 26.27% |
| USB250117C00057500 | 2024-04-23 12:53PM EDT | 57.50 | 0.44 | 0.26 | 0.30 | 0.00 | - | 1 | 672 | 26.47% |
| USB250117C00060000 | 2024-05-15 11:09AM EDT | 60.00 | 0.26 | 0.17 | 0.21 | 0.00 | - | 1 | 704 | 26.91% |
| USB250117C00065000 | 2024-05-17 11:29AM EDT | 65.00 | 0.12 | 0.09 | 0.12 | -0.03 | -20.00% | 50 | 324 | 28.32% |
| USB250117C00070000 | 2024-05-10 9:30AM EDT | 70.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 2 | 163 | 30.66% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB250117P00015000 | 2024-05-07 2:49PM EDT | 15.00 | 0.07 | 0.03 | 0.18 | 0.00 | - | 2 | 1,417 | 62.11% |
| USB250117P00017500 | 2024-04-26 10:51AM EDT | 17.50 | 0.15 | 0.08 | 0.12 | 0.00 | - | 5 | 404 | 52.93% |
| USB250117P00020000 | 2024-05-09 11:07AM EDT | 20.00 | 0.16 | 0.12 | 0.16 | 0.00 | - | 2 | 1,983 | 49.22% |
| USB250117P00022500 | 2024-05-14 1:01PM EDT | 22.50 | 0.21 | 0.19 | 0.21 | 0.00 | - | 10 | 1,508 | 44.34% |
| USB250117P00025000 | 2024-05-17 11:54AM EDT | 25.00 | 0.28 | 0.25 | 0.29 | -0.04 | -12.50% | 10 | 4,613 | 40.38% |
| USB250117P00027500 | 2024-05-06 9:32AM EDT | 27.50 | 0.50 | 0.38 | 0.42 | 0.00 | - | 15 | 3,745 | 37.16% |
| USB250117P00030000 | 2024-05-16 3:18PM EDT | 30.00 | 0.59 | 0.58 | 0.65 | 0.00 | - | 2 | 11,089 | 34.91% |
| USB250117P00032500 | 2024-05-16 10:41AM EDT | 32.50 | 0.92 | 0.88 | 0.97 | 0.00 | - | 2 | 3,279 | 32.69% |
| USB250117P00035000 | 2024-05-16 3:55PM EDT | 35.00 | 1.37 | 1.35 | 1.49 | 0.00 | - | 1 | 4,100 | 31.30% |
| USB250117P00037500 | 2024-05-17 9:40AM EDT | 37.50 | 2.11 | 2.08 | 2.14 | +0.16 | +8.21% | 3 | 2,086 | 29.44% |
| USB250117P00040000 | 2024-05-17 2:45PM EDT | 40.00 | 3.06 | 2.95 | 3.10 | +0.20 | +6.99% | 20 | 2,468 | 28.42% |
| USB250117P00042500 | 2024-05-17 9:42AM EDT | 42.50 | 4.15 | 4.15 | 4.25 | +0.05 | +1.22% | 10 | 2,784 | 26.98% |
| USB250117P00045000 | 2024-05-17 12:42PM EDT | 45.00 | 5.60 | 5.60 | 6.65 | +0.05 | +0.90% | 12 | 9,775 | 33.05% |
| USB250117P00047500 | 2024-04-15 1:35PM EDT | 47.50 | 7.95 | 6.75 | 7.20 | 0.00 | - | 33 | 676 | 22.93% |
| USB250117P00050000 | 2024-04-08 9:34AM EDT | 50.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 0.00% |
| USB250117P00052500 | 2024-05-01 1:13PM EDT | 52.50 | 12.20 | 10.50 | 12.35 | 0.00 | - | 2 | 35 | 32.68% |
| USB250117P00055000 | 2024-01-19 4:29PM EDT | 55.00 | 13.70 | 13.60 | 14.35 | 0.00 | - | 1 | 5 | 30.76% |
| USB250117P00057500 | 2024-01-08 4:20PM EDT | 57.50 | 14.20 | 15.90 | 18.05 | 0.00 | - | 6 | 6 | 46.48% |
| USB250117P00060000 | 2023-08-30 11:17AM EDT | 60.00 | 23.87 | 26.60 | 27.30 | 0.00 | - | 3 | 0 | 100.26% |
| USB250117P00065000 | 2024-01-08 3:29PM EDT | 65.00 | 21.10 | 23.95 | 27.40 | 0.00 | - | 3 | 0 | 56.86% |
| USB250117P00070000 | 2023-10-18 9:36AM EDT | 70.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.