U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB230922C00025000 | 2023-09-06 12:29PM EDT | 25.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| USB230922C00027000 | 2023-09-06 12:52PM EDT | 27.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| USB230922C00030000 | 2023-08-24 10:35AM EDT | 30.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| USB230922C00031000 | 2023-09-20 3:37PM EDT | 31.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| USB230922C00032000 | 2023-09-20 3:59PM EDT | 32.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| USB230922C00032500 | 2023-09-19 12:49PM EDT | 32.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| USB230922C00033000 | 2023-09-19 11:13AM EDT | 33.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 0.00% |
| USB230922C00033500 | 2023-09-19 12:49PM EDT | 33.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 19 | 17 | 0.00% |
| USB230922C00034000 | 2023-09-20 2:07PM EDT | 34.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 29 | 36 | 0.00% |
| USB230922C00034500 | 2023-09-20 3:25PM EDT | 34.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 18 | 65 | 1.56% |
| USB230922C00035000 | 2023-09-20 3:59PM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 126 | 282 | 6.25% |
| USB230922C00035500 | 2023-09-20 2:45PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 97 | 647 | 12.50% |
| USB230922C00036000 | 2023-09-20 2:01PM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 547 | 12.50% |
| USB230922C00036500 | 2023-09-18 3:37PM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 235 | 363 | 25.00% |
| USB230922C00037000 | 2023-09-20 1:13PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 323 | 25.00% |
| USB230922C00037500 | 2023-09-18 11:07AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 25.00% |
| USB230922C00038000 | 2023-09-19 11:01AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 491 | 25.00% |
| USB230922C00038500 | 2023-09-13 9:30AM EDT | 38.50 | 0.20 | - | 0.00 | 0.00 | - | - | 79 | 50.00% |
| USB230922C00039000 | 2023-09-20 1:52PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,166 | 50.00% |
| USB230922C00039500 | 2023-09-12 3:59PM EDT | 39.50 | 0.07 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
| USB230922C00040000 | 2023-09-19 10:47AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 876 | 50.00% |
| USB230922C00041000 | 2023-09-08 2:37PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 246 | 50.00% |
| USB230922C00042000 | 2023-09-06 10:36AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 50.00% |
| USB230922C00043000 | 2023-09-06 12:24PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| USB230922C00044000 | 2023-08-29 9:39AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 50.00% |
| USB230922C00045000 | 2023-08-17 2:19PM EDT | 45.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 7 | 5 | 165.63% |
Putsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB230922P00026000 | 2023-08-25 10:29AM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| USB230922P00027000 | 2023-08-22 3:36PM EDT | 27.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| USB230922P00028000 | 2023-09-06 10:28AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| USB230922P00029000 | 2023-08-30 12:12PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| USB230922P00030000 | 2023-09-08 9:46AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 849 | 50.00% |
| USB230922P00031000 | 2023-09-13 2:48PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 43 | 50.00% |
| USB230922P00031500 | 2023-09-13 2:36PM EDT | 31.50 | 0.05 | - | 0.00 | 0.00 | - | - | 20 | 25.00% |
| USB230922P00032000 | 2023-09-20 2:01PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 25.00% |
| USB230922P00032500 | 2023-09-20 9:32AM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 25.00% |
| USB230922P00033000 | 2023-09-19 3:47PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 452 | 12.50% |
| USB230922P00033500 | 2023-09-20 3:48PM EDT | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 174 | 12.50% |
| USB230922P00034000 | 2023-09-20 3:45PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 61 | 249 | 6.25% |
| USB230922P00034500 | 2023-09-20 3:57PM EDT | 34.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 98 | 361 | 0.00% |
| USB230922P00035000 | 2023-09-20 3:26PM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 30 | 1,819 | 0.00% |
| USB230922P00035500 | 2023-09-20 1:27PM EDT | 35.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 207 | 521 | 0.00% |
| USB230922P00036000 | 2023-09-20 3:54PM EDT | 36.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2,500 | 4,211 | 0.00% |
| USB230922P00036500 | 2023-09-19 10:50AM EDT | 36.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| USB230922P00037000 | 2023-09-20 9:36AM EDT | 37.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| USB230922P00037500 | 2023-09-13 3:55PM EDT | 37.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USB230922P00038000 | 2023-09-15 1:42PM EDT | 38.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| USB230922P00038500 | 2023-09-13 2:54PM EDT | 38.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| USB230922P00039000 | 2023-09-12 10:28AM EDT | 39.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| USB230922P00040000 | 2023-09-19 1:07PM EDT | 40.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| USB230922P00041000 | 2023-08-15 1:06PM EDT | 41.00 | 3.55 | 5.10 | 5.60 | 0.00 | - | 17 | 0 | 0.00% |
| USB230922P00042000 | 2023-08-10 10:03AM EDT | 42.00 | 2.65 | 5.80 | 6.00 | 0.00 | - | - | 0 | 0.00% |
| USB230922P00043000 | 2023-08-21 9:41AM EDT | 43.00 | 6.04 | 7.80 | 8.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
