U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB261218C00025000 | 2024-06-24 11:04AM EDT | 25.00 | 15.53 | 13.00 | 18.00 | +15.53 | - | - | 5 | 44.84% |
| USB261218C00027500 | 2024-06-27 9:53AM EDT | 27.50 | 12.85 | 11.40 | 14.00 | 0.00 | - | 1 | 5 | 29.21% |
| USB261218C00037500 | 2024-06-26 2:57PM EDT | 37.50 | 7.30 | 5.10 | 9.60 | +7.30 | - | - | 10 | 35.39% |
| USB261218C00042500 | 2024-06-28 2:02PM EDT | 42.50 | 5.20 | 4.45 | 5.60 | +5.20 | - | 2 | 0 | 27.02% |
| USB261218C00047500 | 2024-06-25 1:41PM EDT | 47.50 | 3.53 | 2.20 | 5.70 | +3.53 | - | - | 1 | 33.66% |
| USB261218C00050000 | 2024-06-21 11:27AM EDT | 50.00 | 2.62 | 1.00 | 4.75 | 0.00 | - | 1 | 3 | 32.40% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB261218P00020000 | 2024-06-21 11:26AM EDT | 20.00 | 0.66 | 0.00 | 3.70 | 0.00 | - | 1 | 1 | 62.46% |
| USB261218P00022500 | 2024-06-21 12:54PM EDT | 22.50 | 1.34 | 0.00 | 3.85 | 0.00 | - | 2 | 2 | 55.62% |
| USB261218P00025000 | 2024-06-25 11:14AM EDT | 25.00 | 1.60 | 0.00 | 2.79 | 0.00 | - | 2 | 5 | 41.42% |
| USB261218P00030000 | 2024-06-28 11:00AM EDT | 30.00 | 2.65 | 1.16 | 3.15 | +2.65 | - | 1 | 0 | 32.39% |
| USB261218P00032500 | 2024-06-26 2:28PM EDT | 32.50 | 3.50 | 2.05 | 3.75 | 0.00 | - | 15 | 158 | 30.22% |
| USB261218P00045000 | 2024-06-20 1:53PM EDT | 45.00 | 9.77 | 7.05 | 10.75 | 0.00 | - | - | 10 | 29.78% |
© 2024 Yahoo. All rights reserved.