U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB230210C00043000 | 2023-01-25 3:21PM EST | 43.00 | 6.28 | 6.20 | 6.50 | 0.00 | - | 1 | 3 | 59.38% |
| USB230210C00044000 | 2023-02-03 12:09PM EST | 44.00 | 5.15 | 5.20 | 5.50 | -0.03 | -0.58% | 7 | 26 | 50.78% |
| USB230210C00045000 | 2023-02-03 10:49AM EST | 45.00 | 4.25 | 4.20 | 4.50 | +0.05 | +1.19% | 1 | 20 | 59.18% |
| USB230210C00046000 | 2023-02-02 3:36PM EST | 46.00 | 3.11 | 3.20 | 3.50 | 0.00 | - | 14 | 44 | 48.63% |
| USB230210C00047000 | 2023-02-03 2:38PM EST | 47.00 | 2.32 | 2.25 | 2.50 | -0.08 | -3.33% | 23 | 1,173 | 37.79% |
| USB230210C00047500 | 2023-02-02 12:46PM EST | 47.50 | 2.10 | 1.85 | 2.00 | 0.00 | - | 8 | 10 | 32.23% |
| USB230210C00048000 | 2023-02-03 1:12PM EST | 48.00 | 1.49 | 1.40 | 1.55 | -0.21 | -12.35% | 2 | 267 | 29.00% |
| USB230210C00049000 | 2023-02-03 2:19PM EST | 49.00 | 0.64 | 0.70 | 0.80 | -0.06 | -8.57% | 22 | 571 | 25.39% |
| USB230210C00050000 | 2023-02-03 3:34PM EST | 50.00 | 0.21 | 0.20 | 0.30 | -0.09 | -30.00% | 58 | 275 | 23.05% |
| USB230210C00051000 | 2023-02-03 12:48PM EST | 51.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 166 | 23.63% |
| USB230210C00052000 | 2023-02-01 3:54PM EST | 52.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 19 | 30 | 43.16% |
| USB230210C00053000 | 2023-01-25 11:52AM EST | 53.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 184 | 184 | 60.55% |
| USB230210C00054000 | 2023-01-23 10:39AM EST | 54.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 0 | 70.02% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB230210P00036000 | 2022-12-29 1:52PM EST | 36.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 10 | 243.75% |
| USB230210P00037000 | 2023-01-10 2:27PM EST | 37.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 10 | 166.41% |
| USB230210P00040000 | 2023-01-23 2:03PM EST | 40.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 23 | 130.47% |
| USB230210P00042000 | 2023-01-24 9:53AM EST | 42.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 1 | 61 | 98.05% |
| USB230210P00043000 | 2023-02-03 3:15PM EST | 43.00 | 0.20 | 0.00 | 0.10 | +0.10 | +100.00% | 1 | 85 | 59.38% |
| USB230210P00044000 | 2023-01-25 10:08AM EST | 44.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 22 | 83.98% |
| USB230210P00045000 | 2023-01-25 9:44AM EST | 45.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 106 | 42.58% |
| USB230210P00046000 | 2023-01-25 3:33PM EST | 46.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 40.04% |
| USB230210P00047000 | 2023-02-03 2:22PM EST | 47.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 5 | 73 | 30.47% |
| USB230210P00047500 | 2023-02-02 2:12PM EST | 47.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 74 | 29.00% |
| USB230210P00048000 | 2023-02-03 1:55PM EST | 48.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 38 | 29.00% |
| USB230210P00049000 | 2023-02-03 1:08PM EST | 49.00 | 0.45 | 0.35 | 0.50 | -0.15 | -25.00% | 25 | 17 | 25.39% |
| USB230210P00050000 | 2023-02-03 3:54PM EST | 50.00 | 0.97 | 0.85 | 1.05 | +0.07 | +7.78% | 7 | 13 | 25.20% |
| USB230210P00052000 | 2023-02-02 9:48AM EST | 52.00 | 2.85 | 2.65 | 2.85 | 0.00 | - | 1 | 5 | 36.52% |
© 2023 Yahoo. All rights reserved.
