U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240531C00037000 | 2024-04-22 9:30AM EDT | 37.00 | 4.70 | 4.40 | 5.15 | 0.00 | - | 2 | 14 | 53.42% |
| USB240531C00038000 | 2024-04-18 11:08AM EDT | 38.00 | 2.75 | 3.65 | 3.75 | 0.00 | - | - | 1 | 33.79% |
| USB240531C00039000 | 2024-04-22 1:55PM EDT | 39.00 | 3.02 | 2.71 | 4.60 | 0.00 | - | - | 1 | 50.49% |
| USB240531C00040000 | 2024-05-01 10:13AM EDT | 40.00 | 1.80 | 2.04 | 3.45 | 0.00 | - | 9 | 23 | 59.38% |
| USB240531C00041000 | 2024-05-02 12:51PM EDT | 41.00 | 1.15 | 1.39 | 1.43 | 0.00 | - | 1 | 49 | 26.76% |
| USB240531C00042000 | 2024-05-02 1:02PM EDT | 42.00 | 0.66 | 0.87 | 0.90 | 0.00 | - | 1 | 118 | 25.39% |
| USB240531C00043000 | 2024-05-02 3:56PM EDT | 43.00 | 0.58 | 0.50 | 0.53 | +0.14 | +31.82% | 2 | 90 | 24.66% |
| USB240531C00044000 | 2024-05-03 12:30PM EDT | 44.00 | 0.28 | 0.26 | 0.29 | +0.03 | +12.00% | 2,092 | 217 | 24.22% |
| USB240531C00045000 | 2024-05-03 11:43AM EDT | 45.00 | 0.15 | 0.13 | 0.15 | -0.07 | -31.82% | 2 | 92 | 24.02% |
| USB240531C00046000 | 2024-05-01 9:31AM EDT | 46.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 7 | 24.41% |
| USB240531C00047000 | 2024-05-01 2:51PM EDT | 47.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 1 | 45 | 25.78% |
| USB240531C00048000 | 2024-04-17 10:54AM EDT | 48.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 24 | 20 | 26.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240531P00033000 | 2024-04-18 3:37PM EDT | 33.00 | 0.10 | 0.02 | 0.04 | 0.00 | - | - | 1 | 41.02% |
| USB240531P00035000 | 2024-04-22 11:35AM EDT | 35.00 | 0.12 | 0.04 | 0.06 | 0.00 | - | 5 | 5,683 | 33.99% |
| USB240531P00036000 | 2024-04-30 2:52PM EDT | 36.00 | 0.12 | 0.06 | 0.08 | 0.00 | - | 1 | 4 | 31.06% |
| USB240531P00037000 | 2024-04-30 10:48AM EDT | 37.00 | 0.16 | 0.09 | 0.11 | 0.00 | - | 1 | 26 | 28.03% |
| USB240531P00038000 | 2024-05-02 12:27PM EDT | 38.00 | 0.30 | 0.16 | 0.18 | 0.00 | - | 10 | 31 | 26.07% |
| USB240531P00039000 | 2024-05-02 12:05PM EDT | 39.00 | 0.50 | 0.28 | 0.31 | 0.00 | - | 1 | 127 | 24.71% |
| USB240531P00040000 | 2024-05-02 12:39PM EDT | 40.00 | 0.78 | 0.50 | 0.52 | 0.00 | - | 43 | 140 | 23.34% |
| USB240531P00041000 | 2024-05-02 12:05PM EDT | 41.00 | 1.25 | 0.83 | 0.86 | 0.00 | - | 1 | 26 | 22.32% |
| USB240531P00042000 | 2024-04-15 12:08PM EDT | 42.00 | 1.81 | 1.32 | 1.37 | 0.00 | - | - | 32 | 21.78% |
| USB240531P00046000 | 2024-04-22 12:48PM EDT | 46.00 | 4.89 | 4.15 | 4.85 | 0.00 | - | - | 0 | 31.35% |
© 2024 Yahoo. All rights reserved.