U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621C00045000 | 2024-06-14 12:57PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7,947 | 25.00% |
| USB240628C00045000 | 2024-06-04 11:58AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 25.00% |
| USB240705C00045000 | 2024-05-31 3:43PM EDT | 2024-07-05 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| USB240719C00045000 | 2024-06-14 11:30AM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 4,781 | 12.50% |
| USB240726C00045000 | 2024-06-11 3:23PM EDT | 2024-07-26 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| USB240816C00045000 | 2024-06-13 12:58PM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 1,071 | 6.25% |
| USB240920C00045000 | 2024-06-14 3:21PM EDT | 2024-09-20 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2,715 | 6.25% |
| USB241018C00045000 | 2024-06-12 2:09PM EDT | 2024-10-18 | 0.73 | 0.00 | 0.00 | 0.00 | - | 21 | 1,255 | 6.25% |
| USB241115C00045000 | 2024-06-12 11:26AM EDT | 2024-11-15 | 1.03 | 0.00 | 0.00 | 0.00 | - | 91 | 1,600 | 6.25% |
| USB241220C00045000 | 2024-06-14 11:31AM EDT | 2024-12-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 80 | 477 | 6.25% |
| USB250117C00045000 | 2024-06-14 1:00PM EDT | 2025-01-17 | 1.16 | 0.00 | 0.00 | 0.00 | - | 10 | 4,371 | 6.25% |
| USB250620C00045000 | 2024-06-14 9:42AM EDT | 2025-06-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 3.13% |
| USB260116C00045000 | 2024-06-11 10:54AM EDT | 2026-01-16 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 3.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621P00045000 | 2024-06-07 9:42AM EDT | 2024-06-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 932 | 0.00% |
| USB240712P00045000 | 2024-06-14 9:51AM EDT | 2024-07-12 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| USB240719P00045000 | 2024-06-07 10:25AM EDT | 2024-07-19 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| USB240816P00045000 | 2024-05-23 10:23AM EDT | 2024-08-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| USB240920P00045000 | 2024-05-30 9:30AM EDT | 2024-09-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 624 | 0.00% |
| USB241018P00045000 | 2024-06-12 9:53AM EDT | 2024-10-18 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 217 | 0.00% |
| USB241115P00045000 | 2024-05-30 12:51PM EDT | 2024-11-15 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.00% |
| USB241220P00045000 | 2024-05-31 12:03PM EDT | 2024-12-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 466 | 0.00% |
| USB250117P00045000 | 2024-06-13 12:48PM EDT | 2025-01-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 9,765 | 0.00% |
| USB250620P00045000 | 2024-06-10 10:08AM EDT | 2025-06-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| USB260116P00045000 | 2024-05-31 10:51AM EDT | 2026-01-16 | 8.32 | 0.00 | 0.00 | 0.00 | - | 10 | 159 | 0.00% |
© 2024 Yahoo. All rights reserved.