U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510C00037000 | 2024-04-22 2:38PM EDT | 37.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| USB240510C00038000 | 2024-04-19 9:54AM EDT | 38.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| USB240510C00039000 | 2024-04-24 3:23PM EDT | 39.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| USB240510C00040000 | 2024-05-01 2:52PM EDT | 40.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 63 | 106 | 0.00% |
| USB240510C00040500 | 2024-05-01 2:42PM EDT | 40.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 40 | 38 | 0.00% |
| USB240510C00041000 | 2024-05-01 2:45PM EDT | 41.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 132 | 171 | 0.00% |
| USB240510C00041500 | 2024-05-01 3:38PM EDT | 41.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 91 | 104 | 3.13% |
| USB240510C00042000 | 2024-05-01 3:41PM EDT | 42.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 13 | 198 | 3.13% |
| USB240510C00042500 | 2024-05-01 3:59PM EDT | 42.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 74 | 109 | 6.25% |
| USB240510C00043000 | 2024-05-01 1:14PM EDT | 43.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 6.25% |
| USB240510C00043500 | 2024-05-01 2:58PM EDT | 43.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 12.50% |
| USB240510C00044000 | 2024-05-01 3:25PM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 12.50% |
| USB240510C00044500 | 2024-04-29 3:23PM EDT | 44.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 187 | 12.50% |
| USB240510C00045000 | 2024-04-29 9:45AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 12.50% |
| USB240510C00046000 | 2024-05-01 11:41AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| USB240510C00047000 | 2024-04-18 11:38AM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| USB240510C00048000 | 2024-04-10 10:48AM EDT | 48.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 25.00% |
| USB240510C00049000 | 2024-04-09 2:48PM EDT | 49.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| USB240510C00050000 | 2024-04-23 1:09PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510P00031000 | 2024-04-18 9:40AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| USB240510P00034000 | 2024-04-17 2:07PM EDT | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 50 | 25.00% |
| USB240510P00036000 | 2024-04-10 12:05PM EDT | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 70 | 25.00% |
| USB240510P00037000 | 2024-04-30 3:29PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 12.50% |
| USB240510P00038000 | 2024-05-01 2:32PM EDT | 38.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 78 | 12.50% |
| USB240510P00038500 | 2024-05-01 10:42AM EDT | 38.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| USB240510P00039000 | 2024-05-01 2:32PM EDT | 39.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 1,595 | 6.25% |
| USB240510P00040000 | 2024-05-01 3:57PM EDT | 40.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 22 | 165 | 6.25% |
| USB240510P00040500 | 2024-05-01 2:40PM EDT | 40.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 43 | 52 | 3.13% |
| USB240510P00041000 | 2024-05-01 3:33PM EDT | 41.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 85 | 325 | 0.39% |
| USB240510P00041500 | 2024-05-01 2:37PM EDT | 41.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 11 | 49 | 0.00% |
| USB240510P00042000 | 2024-05-01 2:38PM EDT | 42.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 11 | 80 | 0.00% |
| USB240510P00042500 | 2024-04-24 1:07PM EDT | 42.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| USB240510P00043000 | 2024-05-01 2:44PM EDT | 43.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| USB240510P00043500 | 2024-04-22 11:43AM EDT | 43.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| USB240510P00044000 | 2024-04-17 10:07AM EDT | 44.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.