U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00035000 | 2024-04-15 3:23PM EDT | 2024-05-17 | 6.55 | 6.20 | 6.80 | 0.00 | - | 8 | 12 | 53.32% |
| USB240524C00035000 | 2024-04-15 11:32AM EDT | 2024-05-24 | 7.05 | 6.40 | 6.85 | 0.00 | - | - | 1 | 53.32% |
| USB240621C00035000 | 2024-04-17 9:55AM EDT | 2024-06-21 | 5.33 | 5.05 | 8.50 | 0.00 | - | 1 | 1,955 | 82.91% |
| USB240719C00035000 | 2024-04-16 2:57PM EDT | 2024-07-19 | 6.94 | 4.90 | 7.05 | 0.00 | - | 5 | 268 | 39.06% |
| USB240920C00035000 | 2024-05-01 10:07AM EDT | 2024-09-20 | 6.95 | 5.40 | 7.45 | 0.00 | - | 1 | 233 | 35.11% |
| USB241018C00035000 | 2024-04-25 9:49AM EDT | 2024-10-18 | 7.15 | 6.95 | 7.60 | 0.00 | - | 35 | 657 | 33.99% |
| USB241115C00035000 | 2024-04-17 10:13AM EDT | 2024-11-15 | 6.48 | 6.55 | 7.85 | 0.00 | - | 17 | 78 | 34.35% |
| USB241220C00035000 | 2024-04-19 12:09PM EDT | 2024-12-20 | 7.20 | 6.65 | 8.10 | 0.00 | - | 5 | 37 | 34.20% |
| USB250117C00035000 | 2024-04-26 11:11AM EDT | 2025-01-17 | 8.10 | 6.60 | 9.00 | 0.00 | - | 4 | 2,110 | 40.59% |
| USB250620C00035000 | 2024-04-17 12:37PM EDT | 2025-06-20 | 7.48 | 6.55 | 9.00 | 0.00 | - | 3 | 14 | 32.14% |
| USB260116C00035000 | 2024-04-17 9:30AM EDT | 2026-01-16 | 9.10 | 8.40 | 9.75 | 0.00 | - | 13 | 226 | 30.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00035000 | 2024-05-03 3:05PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 15 | 262 | 41.02% |
| USB240524P00035000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 6 | 37.50% |
| USB240531P00035000 | 2024-04-22 11:35AM EDT | 2024-05-31 | 0.12 | 0.04 | 0.05 | 0.00 | - | 5 | 5,683 | 33.59% |
| USB240621P00035000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 33 | 1,684 | 30.86% |
| USB240719P00035000 | 2024-04-29 2:15PM EDT | 2024-07-19 | 0.40 | 0.33 | 0.36 | 0.00 | - | 4 | 1,698 | 32.23% |
| USB240920P00035000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 0.68 | 0.67 | 0.70 | -0.12 | -15.00% | 8 | 1,169 | 29.98% |
| USB241018P00035000 | 2024-05-01 3:21PM EDT | 2024-10-18 | 1.03 | 0.96 | 1.03 | 0.00 | - | 3 | 244 | 31.93% |
| USB241115P00035000 | 2024-04-15 3:19PM EDT | 2024-11-15 | 1.66 | 1.15 | 1.22 | 0.00 | - | 30 | 911 | 31.84% |
| USB241220P00035000 | 2024-04-30 11:08AM EDT | 2024-12-20 | 1.50 | 1.34 | 1.39 | 0.00 | - | 1 | 135 | 31.14% |
| USB250117P00035000 | 2024-05-02 2:40PM EDT | 2025-01-17 | 1.77 | 1.60 | 1.66 | 0.00 | - | 32 | 4,083 | 32.03% |
| USB250620P00035000 | 2024-04-26 10:12AM EDT | 2025-06-20 | 2.38 | 2.19 | 2.41 | 0.00 | - | 2 | 1,019 | 30.88% |
| USB260116P00035000 | 2024-04-24 2:14PM EDT | 2026-01-16 | 3.40 | 3.20 | 3.40 | 0.00 | - | 15 | 1,099 | 30.80% |
© 2024 Yahoo. All rights reserved.