U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00047500 | 2024-05-02 2:15PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 2,168 | 30.47% |
| USB240621C00047500 | 2024-05-03 3:38PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.14 | +0.01 | +9.09% | 9 | 8,751 | 25.93% |
| USB240719C00047500 | 2024-05-02 2:59PM EDT | 2024-07-19 | 0.29 | 0.31 | 0.34 | 0.00 | - | 44 | 578 | 26.27% |
| USB240920C00047500 | 2024-05-03 11:42AM EDT | 2024-09-20 | 0.85 | 0.82 | 0.87 | +0.09 | +11.84% | 31 | 1,060 | 27.15% |
| USB241018C00047500 | 2024-05-03 3:23PM EDT | 2024-10-18 | 1.07 | 1.03 | 1.12 | +0.07 | +7.00% | 2 | 239 | 27.61% |
| USB241115C00047500 | 2024-05-02 9:39AM EDT | 2024-11-15 | 1.38 | 1.33 | 1.41 | 0.00 | - | 2 | 3,166 | 28.42% |
| USB241220C00047500 | 2024-04-30 11:04AM EDT | 2024-12-20 | 1.66 | 1.58 | 1.69 | 0.00 | - | 5 | 200 | 28.61% |
| USB250117C00047500 | 2024-05-02 1:14PM EDT | 2025-01-17 | 1.65 | 1.76 | 1.88 | 0.00 | - | 7 | 1,426 | 28.54% |
| USB250620C00047500 | 2024-04-17 11:33AM EDT | 2025-06-20 | 2.15 | 2.68 | 2.85 | 0.00 | - | 1 | 28 | 28.52% |
| USB260116C00047500 | 2024-04-18 10:14AM EDT | 2026-01-16 | 3.20 | 3.65 | 3.85 | 0.00 | - | 1 | 188 | 27.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00047500 | 2024-04-17 2:47PM EDT | 2024-05-17 | 6.10 | 5.85 | 7.10 | -1.35 | -18.12% | 1 | 0 | 63.97% |
| USB240621P00047500 | 2024-04-17 2:47PM EDT | 2024-06-21 | 7.40 | 5.50 | 7.85 | 0.00 | - | 460 | 0 | 63.45% |
| USB240719P00047500 | 2024-04-10 9:44AM EDT | 2024-07-19 | 5.70 | 5.30 | 8.40 | 0.00 | - | 12 | 103 | 58.55% |
| USB240920P00047500 | 2024-04-29 9:49AM EDT | 2024-09-20 | 6.80 | 6.60 | 7.35 | 0.00 | - | 1 | 174 | 31.91% |
| USB241018P00047500 | 2024-04-22 9:49AM EDT | 2024-10-18 | 7.85 | 6.90 | 8.05 | 0.00 | - | 1 | 92 | 36.26% |
| USB241115P00047500 | 2024-04-18 9:40AM EDT | 2024-11-15 | 8.75 | 7.10 | 7.50 | 0.00 | - | 8 | 13 | 28.44% |
| USB241220P00047500 | 2024-04-23 9:52AM EDT | 2024-12-20 | 7.65 | 7.25 | 8.95 | 0.00 | - | 1 | 79 | 38.25% |
| USB250117P00047500 | 2024-04-15 1:35PM EDT | 2025-01-17 | 7.95 | 7.50 | 9.15 | 0.00 | - | 33 | 676 | 37.62% |
| USB250620P00047500 | 2024-04-12 2:15PM EDT | 2025-06-20 | 8.60 | 8.15 | 9.35 | 0.00 | - | 6 | 52 | 30.97% |
| USB260116P00047500 | 2024-04-09 3:56PM EDT | 2026-01-16 | 8.25 | 9.05 | 9.30 | 0.00 | - | 15 | 135 | 24.99% |
© 2024 Yahoo. All rights reserved.