U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Strike:30.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621C00030000 | 2024-05-01 10:04AM EDT | 2024-06-21 | 11.10 | 11.05 | 11.35 | 0.00 | - | 1 | 1,649 | 70.02% |
| USB240719C00030000 | 2024-04-23 11:28AM EDT | 2024-07-19 | 11.55 | 11.00 | 11.30 | 0.00 | - | 10 | 3 | 56.15% |
| USB240920C00030000 | 2024-04-11 10:01AM EDT | 2024-09-20 | 11.75 | 10.80 | 14.25 | 0.00 | - | 1 | 17 | 65.63% |
| USB241018C00030000 | 2024-04-29 12:27PM EDT | 2024-10-18 | 11.98 | 11.15 | 11.45 | 0.00 | - | 1 | 14 | 39.26% |
| USB241115C00030000 | 2024-05-20 2:59PM EDT | 2024-11-15 | 11.55 | 11.25 | 11.50 | 0.00 | - | 2 | 8 | 37.16% |
| USB241220C00030000 | 2024-05-21 11:23AM EDT | 2024-12-20 | 11.60 | 11.35 | 11.55 | -0.70 | -5.69% | 2 | 7 | 34.91% |
| USB250117C00030000 | 2024-05-14 10:05AM EDT | 2025-01-17 | 11.62 | 11.25 | 11.65 | -0.88 | -7.04% | 1 | 3,655 | 34.52% |
| USB250620C00030000 | 2024-04-25 2:50PM EDT | 2025-06-20 | 12.15 | 11.70 | 12.95 | 0.00 | - | 2 | 3 | 40.58% |
| USB260116C00030000 | 2024-05-13 3:00PM EDT | 2026-01-16 | 13.21 | 11.15 | 12.50 | 0.00 | - | 2 | 165 | 29.33% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240531P00030000 | 2024-05-07 1:13PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 10 | 137.70% |
| USB240621P00030000 | 2024-05-17 3:26PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 2,765 | 49.22% |
| USB240719P00030000 | 2024-05-20 12:41PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 63 | 40.23% |
| USB240920P00030000 | 2024-05-14 3:25PM EDT | 2024-09-20 | 0.16 | 0.14 | 0.16 | 0.00 | - | 22 | 182 | 33.69% |
| USB241018P00030000 | 2024-05-13 1:06PM EDT | 2024-10-18 | 0.28 | 0.25 | 0.27 | 0.00 | - | 10 | 61 | 34.18% |
| USB241115P00030000 | 2024-05-16 1:45PM EDT | 2024-11-15 | 0.35 | 0.35 | 0.38 | 0.00 | - | 2 | 357 | 34.28% |
| USB241220P00030000 | 2024-05-07 3:37PM EDT | 2024-12-20 | 0.53 | 0.44 | 0.48 | 0.00 | - | 40 | 82 | 33.40% |
| USB250117P00030000 | 2024-05-16 3:18PM EDT | 2025-01-17 | 0.59 | 0.61 | 0.63 | 0.00 | - | 2 | 11,089 | 34.06% |
| USB250620P00030000 | 2024-05-17 3:41PM EDT | 2025-06-20 | 1.09 | 1.06 | 1.16 | 0.00 | - | 10 | 17 | 32.78% |
| USB260116P00030000 | 2024-04-18 10:00AM EDT | 2026-01-16 | 2.51 | 1.76 | 1.98 | 0.00 | - | 1 | 316 | 32.98% |
© 2024 Yahoo. All rights reserved.