U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240607C00040000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.86 | 0.87 | 0.90 | +0.50 | +138.89% | 129 | 103 | 26.27% |
| USB240614C00040000 | 2024-05-31 1:14PM EDT | 2024-06-14 | 0.80 | 1.15 | 1.21 | +0.19 | +31.15% | 16 | 58 | 28.91% |
| USB240621C00040000 | 2024-05-31 3:16PM EDT | 2024-06-21 | 1.14 | 1.33 | 1.38 | +0.41 | +56.16% | 69 | 3,710 | 28.08% |
| USB240628C00040000 | 2024-05-31 12:39PM EDT | 2024-06-28 | 1.21 | 1.35 | 1.57 | +0.39 | +47.56% | 43 | 116 | 28.66% |
| USB240705C00040000 | 2024-05-30 10:11AM EDT | 2024-07-05 | 1.10 | 1.10 | 1.65 | +0.31 | +39.24% | 6 | 20 | 27.30% |
| USB240719C00040000 | 2024-05-31 3:14PM EDT | 2024-07-19 | 1.63 | 1.78 | 1.86 | +0.37 | +29.37% | 90 | 776 | 26.66% |
| USB240816C00040000 | 2024-05-31 1:18PM EDT | 2024-08-16 | 1.87 | 2.16 | 2.23 | +0.22 | +13.33% | 2 | 84 | 26.34% |
| USB240920C00040000 | 2024-05-31 3:29PM EDT | 2024-09-20 | 2.44 | 2.64 | 2.71 | +0.44 | +22.00% | 16 | 551 | 27.27% |
| USB241018C00040000 | 2024-05-31 11:46AM EDT | 2024-10-18 | 2.55 | 2.95 | 3.00 | +0.21 | +8.97% | 5 | 301 | 27.32% |
| USB241115C00040000 | 2024-05-30 3:02PM EDT | 2024-11-15 | 2.70 | 3.25 | 3.35 | 0.00 | - | 14 | 247 | 28.17% |
| USB241220C00040000 | 2024-05-31 10:03AM EDT | 2024-12-20 | 3.20 | 2.91 | 4.70 | +0.20 | +6.67% | 16 | 121 | 36.99% |
| USB250117C00040000 | 2024-05-30 1:55PM EDT | 2025-01-17 | 3.45 | 3.80 | 3.90 | +0.21 | +6.48% | 52 | 2,005 | 28.36% |
| USB250620C00040000 | 2024-05-31 3:59PM EDT | 2025-06-20 | 4.72 | 4.05 | 4.90 | +0.53 | +12.65% | 18 | 312 | 28.08% |
| USB260116C00040000 | 2024-05-30 3:53PM EDT | 2026-01-16 | 5.10 | 5.25 | 5.95 | 0.00 | - | 7 | 309 | 27.77% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240607P00040000 | 2024-05-31 3:33PM EDT | 2024-06-07 | 0.47 | 0.28 | 0.30 | -0.76 | -61.79% | 92 | 79 | 23.83% |
| USB240614P00040000 | 2024-05-31 3:50PM EDT | 2024-06-14 | 0.61 | 0.52 | 0.56 | -0.69 | -53.08% | 2 | 146 | 25.59% |
| USB240621P00040000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.67 | 0.67 | 0.69 | -0.62 | -48.06% | 21 | 14,361 | 24.37% |
| USB240628P00040000 | 2024-05-31 1:54PM EDT | 2024-06-28 | 1.02 | 0.97 | 1.04 | -0.98 | -49.00% | 34 | 153 | 29.15% |
| USB240705P00040000 | 2024-05-28 2:21PM EDT | 2024-07-05 | 1.28 | 1.06 | 1.12 | -0.13 | -9.22% | 1 | 37 | 27.69% |
| USB240719P00040000 | 2024-05-31 3:42PM EDT | 2024-07-19 | 1.59 | 1.40 | 1.45 | -0.43 | -21.29% | 124 | 2,593 | 29.08% |
| USB240816P00040000 | 2024-05-31 3:47PM EDT | 2024-08-16 | 1.84 | 1.67 | 1.73 | -0.62 | -25.20% | 61 | 239 | 27.03% |
| USB240920P00040000 | 2024-05-31 9:46AM EDT | 2024-09-20 | 2.38 | 1.95 | 2.03 | -0.19 | -7.39% | 5 | 2,244 | 25.81% |
| USB241018P00040000 | 2024-05-31 10:31AM EDT | 2024-10-18 | 2.87 | 2.45 | 2.51 | -0.33 | -10.31% | 23 | 705 | 27.94% |
| USB241115P00040000 | 2024-05-30 1:35PM EDT | 2024-11-15 | 3.30 | 2.67 | 2.77 | 0.00 | - | 17 | 73 | 27.91% |
| USB241220P00040000 | 2024-05-01 10:59AM EDT | 2024-12-20 | 3.25 | 2.89 | 2.98 | 0.00 | - | 5 | 225 | 27.16% |
| USB250117P00040000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 3.30 | 3.20 | 3.35 | -0.71 | -17.71% | 64 | 3,143 | 28.38% |
| USB250620P00040000 | 2024-05-24 2:55PM EDT | 2025-06-20 | 4.15 | 4.05 | 4.25 | 0.00 | - | 9 | 163 | 27.49% |
| USB260116P00040000 | 2024-05-31 9:34AM EDT | 2026-01-16 | 4.50 | 5.10 | 5.35 | -1.20 | -21.05% | 4 | 2,333 | 27.56% |
© 2024 Yahoo. All rights reserved.