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
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00037500 | 2024-05-02 11:44AM EDT | 2024-05-17 | 3.50 | 2.90 | 4.25 | 0.00 | - | 3 | 247 | 51.37% |
| USB240621C00037500 | 2024-05-03 11:48AM EDT | 2024-06-21 | 4.38 | 2.82 | 4.55 | +0.48 | +12.31% | 1 | 989 | 35.11% |
| USB240719C00037500 | 2024-04-18 11:30AM EDT | 2024-07-19 | 4.04 | 3.20 | 4.90 | 0.00 | - | 1 | 338 | 34.18% |
| USB240920C00037500 | 2024-05-03 9:51AM EDT | 2024-09-20 | 5.55 | 5.35 | 6.45 | +0.15 | +2.78% | 1 | 186 | 43.34% |
| USB241018C00037500 | 2024-05-02 9:46AM EDT | 2024-10-18 | 5.40 | 3.65 | 5.70 | 0.00 | - | 65 | 118 | 31.84% |
| USB241115C00037500 | 2024-04-29 3:00PM EDT | 2024-11-15 | 5.95 | 5.65 | 6.00 | 0.00 | - | 2 | 85 | 32.37% |
| USB241220C00037500 | 2024-05-01 1:04PM EDT | 2024-12-20 | 5.90 | 6.15 | 6.35 | 0.00 | - | 2 | 66 | 32.86% |
| USB250117C00037500 | 2024-05-03 9:45AM EDT | 2025-01-17 | 6.47 | 4.80 | 7.50 | +0.20 | +3.19% | 6 | 1,564 | 40.32% |
| USB250620C00037500 | 2024-05-03 9:52AM EDT | 2025-06-20 | 7.40 | 5.10 | 7.40 | +0.50 | +7.25% | 26 | 32 | 31.29% |
| USB260116C00037500 | 2024-04-30 12:48PM EDT | 2026-01-16 | 8.10 | 7.95 | 10.50 | +0.30 | +3.85% | 7 | 70 | 41.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00037500 | 2024-05-02 9:44AM EDT | 2024-05-17 | 0.08 | 0.05 | 0.06 | 0.00 | - | 1 | 2,319 | 32.03% |
| USB240621P00037500 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.32 | -0.11 | -26.19% | 30 | 4,202 | 26.91% |
| USB240719P00037500 | 2024-05-03 1:00PM EDT | 2024-07-19 | 0.75 | 0.71 | 0.75 | -0.21 | -21.87% | 7 | 1,861 | 30.03% |
| USB240920P00037500 | 2024-05-02 3:20PM EDT | 2024-09-20 | 1.20 | 1.19 | 1.22 | -0.18 | -13.04% | 2 | 2,103 | 28.20% |
| USB241018P00037500 | 2024-05-02 2:53PM EDT | 2024-10-18 | 1.79 | 1.56 | 1.62 | 0.00 | - | 18 | 629 | 30.08% |
| USB241115P00037500 | 2024-04-26 12:06PM EDT | 2024-11-15 | 1.99 | 1.82 | 1.88 | 0.00 | - | 1 | 61 | 30.37% |
| USB241220P00037500 | 2024-05-02 9:56AM EDT | 2024-12-20 | 2.17 | 2.01 | 2.06 | 0.00 | - | 2 | 474 | 29.57% |
| USB250117P00037500 | 2024-05-02 12:16PM EDT | 2025-01-17 | 2.67 | 2.32 | 2.37 | 0.00 | - | 14 | 2,039 | 30.48% |
| USB250620P00037500 | 2024-04-22 12:08PM EDT | 2025-06-20 | 3.49 | 3.05 | 3.20 | 0.00 | - | 5 | 400 | 29.48% |
| USB260116P00037500 | 2024-05-03 2:33PM EDT | 2026-01-16 | 4.25 | 4.05 | 4.25 | +0.01 | +0.24% | 8 | 1,874 | 29.41% |
© 2024 Yahoo. All rights reserved.