U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240607C00037500 | 2024-05-29 10:39AM EDT | 2024-06-07 | 1.70 | 2.87 | 3.35 | 0.00 | - | - | 2 | 59.96% |
| USB240614C00037500 | 2024-05-30 10:04AM EDT | 2024-06-14 | 1.96 | 2.99 | 5.35 | 0.00 | - | 50 | 50 | 76.66% |
| USB240621C00037500 | 2024-05-31 10:39AM EDT | 2024-06-21 | 2.71 | 2.47 | 5.50 | -1.49 | -35.48% | 3 | 986 | 56.84% |
| USB240719C00037500 | 2024-05-31 10:31AM EDT | 2024-07-19 | 2.97 | 3.50 | 4.50 | +0.28 | +10.41% | 40 | 346 | 47.51% |
| USB240816C00037500 | 2024-05-31 9:50AM EDT | 2024-08-16 | 3.25 | 3.75 | 3.90 | +0.46 | +16.49% | 4 | 49 | 28.27% |
| USB240920C00037500 | 2024-05-29 10:20AM EDT | 2024-09-20 | 3.20 | 4.20 | 4.85 | 0.00 | - | 1 | 244 | 35.89% |
| USB241018C00037500 | 2024-05-30 9:30AM EDT | 2024-10-18 | 3.78 | 2.75 | 5.30 | 0.00 | - | 1 | 106 | 37.11% |
| USB241115C00037500 | 2024-05-16 9:51AM EDT | 2024-11-15 | 5.95 | 4.75 | 5.60 | 0.00 | - | 48 | 117 | 36.89% |
| USB241220C00037500 | 2024-05-31 3:59PM EDT | 2024-12-20 | 5.05 | 5.10 | 5.20 | +0.35 | +7.45% | 22 | 116 | 29.90% |
| USB250117C00037500 | 2024-05-31 10:30AM EDT | 2025-01-17 | 4.69 | 5.25 | 6.30 | +0.59 | +14.39% | 1 | 1,538 | 37.42% |
| USB250620C00037500 | 2024-05-31 1:07PM EDT | 2025-06-20 | 5.71 | 6.10 | 6.30 | -0.87 | -13.22% | 2 | 74 | 28.97% |
| USB260116C00037500 | 2024-05-23 9:44AM EDT | 2026-01-16 | 7.20 | 6.35 | 7.20 | 0.00 | - | 5 | 86 | 28.03% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240607P00037500 | 2024-05-30 3:36PM EDT | 2024-06-07 | 0.09 | 0.02 | 0.03 | 0.00 | - | 23 | 66 | 32.81% |
| USB240621P00037500 | 2024-05-31 1:29PM EDT | 2024-06-21 | 0.24 | 0.12 | 0.15 | -0.08 | -25.00% | 11 | 4,206 | 27.54% |
| USB240719P00037500 | 2024-05-31 11:15AM EDT | 2024-07-19 | 0.75 | 0.58 | 0.62 | -0.18 | -19.35% | 137 | 2,419 | 30.47% |
| USB240816P00037500 | 2024-05-31 3:47PM EDT | 2024-08-16 | 0.91 | 0.82 | 0.86 | -0.28 | -23.53% | 203 | 101 | 28.44% |
| USB240920P00037500 | 2024-05-31 2:25PM EDT | 2024-09-20 | 1.23 | 1.07 | 1.12 | -0.23 | -15.75% | 10 | 2,119 | 27.12% |
| USB241018P00037500 | 2024-05-30 10:12AM EDT | 2024-10-18 | 2.06 | 1.47 | 1.54 | 0.00 | - | 1 | 666 | 29.15% |
| USB241115P00037500 | 2024-05-30 1:35PM EDT | 2024-11-15 | 2.16 | 1.72 | 1.80 | 0.00 | - | 8 | 90 | 29.31% |
| USB241220P00037500 | 2024-05-24 10:31AM EDT | 2024-12-20 | 2.04 | 1.92 | 1.99 | 0.00 | - | 1 | 474 | 28.44% |
| USB250117P00037500 | 2024-05-31 9:50AM EDT | 2025-01-17 | 2.55 | 2.19 | 2.31 | -0.39 | -13.27% | 1 | 3,046 | 29.42% |
| USB250620P00037500 | 2024-05-23 9:33AM EDT | 2025-06-20 | 3.10 | 2.45 | 3.20 | 0.00 | - | 2 | 400 | 28.68% |
| USB260116P00037500 | 2024-05-28 1:58PM EDT | 2026-01-16 | 4.35 | 4.05 | 4.25 | 0.00 | - | 2 | 1,883 | 28.58% |
© 2024 Yahoo. All rights reserved.