U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510C00042500 | 2024-05-03 3:13PM EDT | 2024-05-10 | 0.13 | 0.13 | 0.16 | -0.02 | -13.33% | 40 | 121 | 23.24% |
| USB240517C00042500 | 2024-05-03 2:26PM EDT | 2024-05-17 | 0.40 | 0.35 | 0.39 | +0.06 | +17.65% | 402 | 2,709 | 25.10% |
| USB240621C00042500 | 2024-05-03 2:55PM EDT | 2024-06-21 | 1.14 | 1.13 | 1.16 | +0.10 | +9.62% | 418 | 4,656 | 26.88% |
| USB240719C00042500 | 2024-05-03 11:26AM EDT | 2024-07-19 | 1.61 | 1.56 | 1.60 | +0.26 | +19.26% | 7 | 6,078 | 27.34% |
| USB240920C00042500 | 2024-05-03 10:00AM EDT | 2024-09-20 | 2.55 | 2.41 | 2.44 | +0.26 | +11.35% | 12 | 3,282 | 28.52% |
| USB241018C00042500 | 2024-05-02 2:56PM EDT | 2024-10-18 | 2.55 | 2.67 | 2.77 | 0.00 | - | 47 | 155 | 28.98% |
| USB241115C00042500 | 2024-05-02 3:04PM EDT | 2024-11-15 | 2.89 | 3.05 | 3.10 | 0.00 | - | 22 | 1,453 | 29.55% |
| USB241220C00042500 | 2024-05-03 10:41AM EDT | 2024-12-20 | 3.40 | 3.35 | 3.50 | +0.09 | +2.72% | 157 | 402 | 30.27% |
| USB250117C00042500 | 2024-05-03 11:57AM EDT | 2025-01-17 | 3.60 | 3.60 | 3.70 | +0.23 | +6.82% | 39 | 1,878 | 30.02% |
| USB250620C00042500 | 2024-05-02 2:42PM EDT | 2025-06-20 | 4.38 | 4.55 | 4.75 | 0.00 | - | 43 | 156 | 29.75% |
| USB260116C00042500 | 2024-05-01 9:42AM EDT | 2026-01-16 | 5.30 | 4.55 | 5.75 | 0.00 | - | 1 | 237 | 28.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510P00042500 | 2024-05-03 10:27AM EDT | 2024-05-10 | 1.12 | 1.16 | 2.20 | -0.32 | -22.22% | 2 | 1 | 68.90% |
| USB240517P00042500 | 2024-05-03 1:51PM EDT | 2024-05-17 | 1.41 | 1.36 | 1.41 | -0.43 | -23.37% | 5 | 2,099 | 22.61% |
| USB240621P00042500 | 2024-05-03 1:51PM EDT | 2024-06-21 | 1.96 | 1.93 | 1.97 | -0.46 | -19.01% | 45 | 5,225 | 22.12% |
| USB240719P00042500 | 2024-05-03 3:55PM EDT | 2024-07-19 | 2.64 | 2.65 | 2.68 | -0.36 | -12.00% | 37 | 953 | 27.22% |
| USB240920P00042500 | 2024-05-03 10:00AM EDT | 2024-09-20 | 3.05 | 3.15 | 3.25 | -0.55 | -15.28% | 8 | 1,419 | 25.79% |
| USB241018P00042500 | 2024-05-02 2:10PM EDT | 2024-10-18 | 4.05 | 3.60 | 3.75 | 0.00 | - | 2 | 219 | 28.02% |
| USB241115P00042500 | 2024-05-02 2:52PM EDT | 2024-11-15 | 4.25 | 3.90 | 4.00 | 0.00 | - | 3 | 32 | 28.00% |
| USB241220P00042500 | 2024-04-29 3:01PM EDT | 2024-12-20 | 4.25 | 4.10 | 4.20 | 0.00 | - | 1 | 276 | 27.32% |
| USB250117P00042500 | 2024-04-17 1:18PM EDT | 2025-01-17 | 5.80 | 4.40 | 4.55 | 0.00 | - | 5 | 2,785 | 28.32% |
| USB250620P00042500 | 2024-04-18 12:12PM EDT | 2025-06-20 | 6.15 | 5.20 | 6.30 | 0.00 | - | 7 | 20 | 32.41% |
| USB260116P00042500 | 2024-05-03 2:33PM EDT | 2026-01-16 | 6.40 | 6.25 | 6.45 | -0.03 | -0.47% | 4 | 260 | 27.09% |
© 2024 Yahoo. All rights reserved.