U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB250117C00015000 | 2024-04-29 10:17AM EDT | 15.00 | 26.43 | 26.30 | 28.10 | 0.00 | - | 4 | 13 | 76.56% |
| USB250117C00017500 | 2024-04-24 9:36AM EDT | 17.50 | 23.55 | 22.60 | 26.20 | 0.00 | - | 2 | 66 | 104.69% |
| USB250117C00020000 | 2024-04-23 11:01AM EDT | 20.00 | 21.36 | 20.60 | 24.35 | 0.00 | - | 1 | 46 | 65.53% |
| USB250117C00022500 | 2024-01-19 3:00PM EDT | 22.50 | 19.35 | 17.05 | 20.40 | 0.00 | - | 1 | 181 | 65.70% |
| USB250117C00025000 | 2024-04-12 1:54PM EDT | 25.00 | 16.96 | 15.45 | 18.55 | 0.00 | - | 1 | 957 | 67.07% |
| USB250117C00027500 | 2024-04-19 10:22AM EDT | 27.50 | 13.10 | 13.65 | 16.50 | 0.00 | - | 2 | 1,141 | 63.70% |
| USB250117C00030000 | 2024-05-09 9:41AM EDT | 30.00 | 11.97 | 11.35 | 13.55 | 0.00 | - | 1 | 3,670 | 49.37% |
| USB250117C00032500 | 2024-05-03 10:05AM EDT | 32.50 | 10.16 | 9.25 | 10.45 | 0.00 | - | 6 | 1,368 | 34.52% |
| USB250117C00035000 | 2024-05-07 9:30AM EDT | 35.00 | 8.50 | 7.30 | 8.55 | 0.00 | - | 8 | 2,105 | 33.73% |
| USB250117C00037500 | 2024-05-09 3:40PM EDT | 37.50 | 6.33 | 6.05 | 6.65 | 0.00 | - | 10 | 1,567 | 31.32% |
| USB250117C00040000 | 2024-05-09 1:18PM EDT | 40.00 | 4.90 | 4.90 | 5.05 | 0.00 | - | 1 | 1,995 | 29.93% |
| USB250117C00042500 | 2024-05-10 12:56PM EDT | 42.50 | 3.65 | 3.60 | 3.70 | +0.10 | +2.82% | 2 | 1,893 | 28.74% |
| USB250117C00045000 | 2024-05-10 1:35PM EDT | 45.00 | 2.54 | 2.56 | 2.63 | +0.02 | +0.79% | 1 | 3,128 | 27.87% |
| USB250117C00047500 | 2024-05-10 11:42AM EDT | 47.50 | 1.78 | 1.75 | 1.81 | -0.03 | -1.66% | 20 | 1,438 | 27.17% |
| USB250117C00050000 | 2024-05-09 2:57PM EDT | 50.00 | 1.15 | 1.18 | 1.23 | 0.00 | - | 2 | 3,056 | 26.81% |
| USB250117C00052500 | 2024-05-09 12:24PM EDT | 52.50 | 0.79 | 0.78 | 0.83 | 0.00 | - | 15 | 1,295 | 26.66% |
| USB250117C00055000 | 2024-05-09 10:16AM EDT | 55.00 | 0.55 | 0.51 | 0.56 | 0.00 | - | 1 | 1,225 | 26.69% |
| USB250117C00057500 | 2024-04-23 12:53PM EDT | 57.50 | 0.44 | 0.34 | 0.38 | 0.00 | - | 1 | 672 | 26.81% |
| USB250117C00060000 | 2024-05-06 11:36AM EDT | 60.00 | 0.30 | 0.23 | 0.27 | 0.00 | - | 5 | 705 | 27.25% |
| USB250117C00065000 | 2024-04-17 10:47AM EDT | 65.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 5 | 324 | 28.42% |
| USB250117C00070000 | 2024-05-10 9:30AM EDT | 70.00 | 0.07 | 0.07 | 0.10 | -0.05 | -41.67% | 2 | 163 | 30.13% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB250117P00015000 | 2024-05-07 2:49PM EDT | 15.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 2 | 1,417 | 58.40% |
| USB250117P00017500 | 2024-04-26 10:51AM EDT | 17.50 | 0.15 | 0.09 | 0.12 | 0.00 | - | 5 | 404 | 52.93% |
| USB250117P00020000 | 2024-05-09 11:07AM EDT | 20.00 | 0.16 | 0.13 | 0.17 | 0.00 | - | 2 | 1,983 | 49.41% |
| USB250117P00022500 | 2024-05-06 3:18PM EDT | 22.50 | 0.23 | 0.19 | 0.22 | 0.00 | - | 7 | 1,511 | 44.58% |
| USB250117P00025000 | 2024-05-06 11:06AM EDT | 25.00 | 0.32 | 0.27 | 0.31 | 0.00 | - | 4 | 4,613 | 40.92% |
| USB250117P00027500 | 2024-05-06 9:32AM EDT | 27.50 | 0.50 | 0.40 | 0.43 | 0.00 | - | 15 | 3,745 | 37.40% |
| USB250117P00030000 | 2024-05-09 9:30AM EDT | 30.00 | 0.68 | 0.61 | 0.65 | 0.00 | - | 1 | 11,089 | 35.06% |
| USB250117P00032500 | 2024-05-08 10:47AM EDT | 32.50 | 1.07 | 0.92 | 0.98 | 0.00 | - | 7 | 3,279 | 33.08% |
| USB250117P00035000 | 2024-05-09 11:08AM EDT | 35.00 | 1.48 | 1.39 | 1.45 | 0.00 | - | 13 | 4,099 | 31.28% |
| USB250117P00037500 | 2024-05-10 10:03AM EDT | 37.50 | 2.14 | 2.05 | 2.10 | -0.05 | -2.28% | 5 | 2,046 | 29.66% |
| USB250117P00040000 | 2024-05-07 12:10PM EDT | 40.00 | 3.10 | 2.93 | 2.99 | 0.00 | - | 2 | 2,053 | 28.37% |
| USB250117P00042500 | 2024-04-17 1:18PM EDT | 42.50 | 5.80 | 4.05 | 4.15 | 0.00 | - | 5 | 2,785 | 27.32% |
| USB250117P00045000 | 2024-05-10 3:36PM EDT | 45.00 | 5.50 | 5.40 | 5.55 | -0.65 | -10.57% | 1 | 9,774 | 26.20% |
| USB250117P00047500 | 2024-04-15 1:35PM EDT | 47.50 | 7.95 | 7.05 | 7.20 | 0.00 | - | 33 | 676 | 25.11% |
| USB250117P00050000 | 2024-04-08 9:34AM EDT | 50.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 0.00% |
| USB250117P00052500 | 2024-05-01 1:13PM EDT | 52.50 | 12.20 | 9.80 | 12.65 | 0.00 | - | 2 | 35 | 37.65% |
| USB250117P00055000 | 2024-01-19 4:29PM EDT | 55.00 | 13.70 | 13.60 | 14.35 | 0.00 | - | 1 | 5 | 34.03% |
| USB250117P00057500 | 2024-01-08 4:20PM EDT | 57.50 | 14.20 | 15.90 | 18.05 | 0.00 | - | 6 | 6 | 48.46% |
| USB250117P00060000 | 2023-08-30 11:17AM EDT | 60.00 | 23.87 | 26.60 | 27.30 | 0.00 | - | 3 | 0 | 100.21% |
| USB250117P00065000 | 2024-01-08 3:29PM EDT | 65.00 | 21.10 | 23.95 | 27.40 | 0.00 | - | 3 | 0 | 58.87% |
| USB250117P00070000 | 2023-10-18 9:36AM EDT | 70.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.