U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621C00030000 | 2024-06-10 1:50PM EDT | 2024-06-21 | 9.06 | 8.75 | 9.10 | 0.00 | - | 1 | 1,636 | 118.36% |
| USB240719C00030000 | 2024-04-23 11:28AM EDT | 2024-07-19 | 11.55 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| USB240920C00030000 | 2024-04-11 10:01AM EDT | 2024-09-20 | 11.75 | 10.80 | 14.25 | 0.00 | - | 1 | 17 | 104.59% |
| USB241018C00030000 | 2024-05-31 10:16AM EDT | 2024-10-18 | 9.95 | 9.00 | 10.15 | 0.00 | - | 1 | 15 | 55.23% |
| USB241115C00030000 | 2024-05-20 2:59PM EDT | 2024-11-15 | 11.55 | 8.95 | 9.80 | 0.00 | - | 2 | 8 | 44.14% |
| USB241220C00030000 | 2024-05-23 12:26PM EDT | 2024-12-20 | 10.88 | 8.65 | 11.15 | 0.00 | - | 2 | 11 | 58.33% |
| USB250117C00030000 | 2024-06-12 10:53AM EDT | 2025-01-17 | 10.60 | 9.30 | 10.50 | 0.00 | - | 2 | 3,654 | 46.51% |
| USB250620C00030000 | 2024-04-25 2:50PM EDT | 2025-06-20 | 12.15 | 10.75 | 14.00 | 0.00 | - | 2 | 3 | 52.26% |
| USB260116C00030000 | 2024-06-10 11:03AM EDT | 2026-01-16 | 10.20 | 9.50 | 10.55 | 0.00 | - | 15 | 179 | 28.76% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621P00030000 | 2024-06-05 12:11PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.56 | 0.00 | - | 50 | 2,756 | 151.17% |
| USB240628P00030000 | 2024-06-10 9:41AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 104 | 76.95% |
| USB240719P00030000 | 2024-06-14 12:20PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 2 | 106 | 47.07% |
| USB240816P00030000 | 2024-06-05 1:14PM EDT | 2024-08-16 | 0.14 | 0.11 | 0.13 | 0.00 | - | 4 | 5 | 39.26% |
| USB240920P00030000 | 2024-06-03 2:33PM EDT | 2024-09-20 | 0.18 | 0.19 | 0.21 | 0.00 | - | 3 | 196 | 34.96% |
| USB241018P00030000 | 2024-06-13 2:54PM EDT | 2024-10-18 | 0.31 | 0.34 | 0.38 | 0.00 | - | 46 | 124 | 35.94% |
| USB241115P00030000 | 2024-06-13 2:49PM EDT | 2024-11-15 | 0.41 | 0.46 | 0.49 | 0.00 | - | 10 | 361 | 35.01% |
| USB241220P00030000 | 2024-06-13 3:50PM EDT | 2024-12-20 | 0.52 | 0.57 | 0.61 | 0.00 | - | 20 | 126 | 33.84% |
| USB250117P00030000 | 2024-06-14 3:17PM EDT | 2025-01-17 | 0.76 | 0.74 | 0.79 | +0.06 | +8.57% | 84 | 11,257 | 34.47% |
| USB250620P00030000 | 2024-06-06 12:35PM EDT | 2025-06-20 | 1.31 | 1.27 | 1.38 | 0.00 | - | 6 | 38 | 32.72% |
| USB260116P00030000 | 2024-06-11 1:18PM EDT | 2026-01-16 | 2.16 | 2.11 | 2.18 | -0.11 | -4.85% | 1 | 3,029 | 32.22% |
© 2024 Yahoo. All rights reserved.