U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621C00015000 | 2024-04-18 10:28AM EDT | 15.00 | 24.45 | 25.60 | 28.30 | 0.00 | - | 1 | 2 | 199.61% |
| USB240621C00017500 | 2024-04-10 1:56PM EDT | 17.50 | 24.90 | 21.60 | 25.35 | 0.00 | - | 2 | 2 | 216.89% |
| USB240621C00020000 | 2024-04-16 12:26PM EDT | 20.00 | 20.88 | 19.70 | 23.40 | 0.00 | - | 1 | 8 | 126.17% |
| USB240621C00022500 | 2024-04-17 10:24AM EDT | 22.50 | 17.15 | 17.90 | 19.85 | 0.00 | - | 16 | 64 | 96.48% |
| USB240621C00025000 | 2024-04-15 1:42PM EDT | 25.00 | 16.75 | 15.30 | 18.45 | 0.00 | - | 3 | 65 | 107.62% |
| USB240621C00027500 | 2024-04-10 10:38AM EDT | 27.50 | 15.80 | 11.75 | 15.20 | 0.00 | - | 1 | 10 | 117.87% |
| USB240621C00030000 | 2024-04-26 12:59PM EDT | 30.00 | 11.59 | 9.55 | 12.70 | +0.44 | +3.95% | 4 | 1,650 | 99.85% |
| USB240621C00032500 | 2024-04-24 10:41AM EDT | 32.50 | 9.34 | 6.90 | 9.10 | 0.00 | - | 1 | 594 | 53.27% |
| USB240621C00035000 | 2024-04-17 9:55AM EDT | 35.00 | 5.33 | 5.20 | 8.75 | 0.00 | - | 1 | 1,955 | 50.44% |
| USB240621C00037500 | 2024-04-26 12:08PM EDT | 37.50 | 4.75 | 4.20 | 4.45 | +0.48 | +11.24% | 1 | 1,004 | 35.84% |
| USB240621C00040000 | 2024-04-26 3:46PM EDT | 40.00 | 2.51 | 2.47 | 2.52 | +0.09 | +3.72% | 27 | 3,854 | 30.40% |
| USB240621C00042500 | 2024-04-26 2:35PM EDT | 42.50 | 1.29 | 1.15 | 1.18 | +0.06 | +4.88% | 50 | 4,515 | 27.59% |
| USB240621C00045000 | 2024-04-26 3:46PM EDT | 45.00 | 0.45 | 0.43 | 0.45 | 0.00 | - | 49 | 7,822 | 26.20% |
| USB240621C00047500 | 2024-04-25 1:44PM EDT | 47.50 | 0.17 | 0.15 | 0.17 | 0.00 | - | 10 | 8,771 | 26.66% |
| USB240621C00050000 | 2024-04-26 3:58PM EDT | 50.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 120 | 3,261 | 27.93% |
| USB240621C00052500 | 2024-04-24 10:05AM EDT | 52.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 9 | 2,302 | 30.47% |
| USB240621C00055000 | 2024-04-26 11:10AM EDT | 55.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 2,586 | 32.03% |
| USB240621C00060000 | 2024-03-11 11:08AM EDT | 60.00 | 0.09 | 0.02 | 0.04 | 0.00 | - | 1 | 1,589 | 44.14% |
| USB240621C00065000 | 2024-01-23 11:15AM EDT | 65.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 12 | 52.54% |
| USB240621C00070000 | 2023-12-11 11:51AM EDT | 70.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 61 | 60.35% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621P00015000 | 2024-04-16 10:03AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 278 | 96.88% |
| USB240621P00017500 | 2024-04-10 10:22AM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,321 | 82.81% |
| USB240621P00020000 | 2024-04-25 11:35AM EDT | 20.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 20 | 759 | 92.58% |
| USB240621P00022500 | 2024-04-02 11:24AM EDT | 22.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 599 | 104.98% |
| USB240621P00025000 | 2024-04-19 2:24PM EDT | 25.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 2,526 | 55.47% |
| USB240621P00027500 | 2024-04-25 2:40PM EDT | 27.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 20 | 6,053 | 49.22% |
| USB240621P00030000 | 2024-04-26 10:52AM EDT | 30.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 10 | 2,776 | 43.36% |
| USB240621P00032500 | 2024-04-25 9:38AM EDT | 32.50 | 0.11 | 0.09 | 0.10 | 0.00 | - | 4 | 7,352 | 36.23% |
| USB240621P00035000 | 2024-04-26 10:52AM EDT | 35.00 | 0.20 | 0.18 | 0.20 | -0.02 | -9.09% | 10 | 1,697 | 31.35% |
| USB240621P00037500 | 2024-04-26 10:15AM EDT | 37.50 | 0.40 | 0.43 | 0.46 | -0.15 | -27.27% | 20 | 4,179 | 27.74% |
| USB240621P00040000 | 2024-04-26 3:35PM EDT | 40.00 | 1.02 | 1.04 | 1.06 | -0.09 | -8.11% | 15 | 14,961 | 24.81% |
| USB240621P00042500 | 2024-04-26 3:50PM EDT | 42.50 | 2.23 | 2.20 | 2.25 | -0.08 | -3.46% | 109 | 4,869 | 22.51% |
| USB240621P00045000 | 2024-04-25 11:19AM EDT | 45.00 | 4.35 | 3.80 | 5.70 | 0.00 | - | 1 | 1,962 | 51.34% |
| USB240621P00047500 | 2024-04-17 2:47PM EDT | 47.50 | 7.40 | 4.30 | 8.20 | 0.00 | - | 460 | 0 | 62.55% |
| USB240621P00050000 | 2024-04-17 2:59PM EDT | 50.00 | 10.25 | 7.75 | 10.05 | 0.00 | - | 220 | 0 | 59.84% |
| USB240621P00052500 | 2024-01-05 11:38AM EDT | 52.50 | 9.05 | 11.65 | 12.90 | 0.00 | - | 62 | 62 | 61.87% |
| USB240621P00055000 | 2023-12-18 12:05PM EDT | 55.00 | 11.10 | 14.55 | 15.75 | 0.00 | - | 1 | 0 | 77.73% |
| USB240621P00060000 | 2023-12-27 11:45AM EDT | 60.00 | 16.40 | 16.25 | 18.30 | 0.00 | - | - | 5 | 0.00% |
| USB240621P00065000 | 2023-09-18 9:31AM EDT | 65.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.