U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB230331C00028000 | 2023-03-20 10:22AM EDT | 28.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB230331C00029000 | 2023-03-20 9:57AM EDT | 29.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB230331C00030000 | 2023-03-24 3:58PM EDT | 30.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| USB230331C00030500 | 2023-03-20 3:36PM EDT | 30.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB230331C00031000 | 2023-03-24 1:27PM EDT | 31.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB230331C00032000 | 2023-03-24 2:00PM EDT | 32.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USB230331C00032500 | 2023-03-24 3:51PM EDT | 32.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| USB230331C00033000 | 2023-03-24 11:13AM EDT | 33.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB230331C00033500 | 2023-03-24 3:52PM EDT | 33.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.00% |
| USB230331C00034000 | 2023-03-24 3:54PM EDT | 34.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| USB230331C00034500 | 2023-03-24 3:53PM EDT | 34.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| USB230331C00035000 | 2023-03-24 3:58PM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.78% |
| USB230331C00035500 | 2023-03-24 3:56PM EDT | 35.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| USB230331C00036000 | 2023-03-24 3:59PM EDT | 36.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| USB230331C00036500 | 2023-03-24 3:56PM EDT | 36.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| USB230331C00037000 | 2023-03-24 3:59PM EDT | 37.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| USB230331C00037500 | 2023-03-24 3:42PM EDT | 37.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 12.50% |
| USB230331C00038000 | 2023-03-24 1:14PM EDT | 38.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 25.00% |
| USB230331C00038500 | 2023-03-24 3:17PM EDT | 38.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| USB230331C00039000 | 2023-03-24 3:28PM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| USB230331C00039500 | 2023-03-22 3:45PM EDT | 39.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| USB230331C00040000 | 2023-03-24 1:26PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| USB230331C00040500 | 2023-03-23 1:22PM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| USB230331C00041000 | 2023-03-24 2:34PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| USB230331C00041500 | 2023-03-21 12:56PM EDT | 41.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB230331C00042000 | 2023-03-21 1:25PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| USB230331C00042500 | 2023-03-21 11:27AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB230331C00043000 | 2023-03-13 3:20PM EDT | 43.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB230331C00044000 | 2023-03-13 12:11PM EDT | 44.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USB230331C00045000 | 2023-03-22 1:05PM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| USB230331C00046000 | 2023-03-10 11:40AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USB230331C00047000 | 2023-03-13 11:22AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| USB230331C00048000 | 2023-03-21 10:33AM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USB230331C00049000 | 2023-03-22 3:41PM EDT | 49.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| USB230331C00050000 | 2023-03-07 10:49AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| USB230331C00051000 | 2023-03-06 12:24PM EDT | 51.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| USB230331C00052000 | 2023-03-20 2:58PM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| USB230331C00053000 | 2023-02-14 10:30AM EDT | 53.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 241.99% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB230331P00019000 | 2023-03-22 11:55AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB230331P00020000 | 2023-03-20 3:12PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB230331P00021000 | 2023-03-20 1:37PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| USB230331P00022000 | 2023-03-20 2:01PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| USB230331P00023000 | 2023-03-21 9:42AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| USB230331P00024000 | 2023-03-24 3:04PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| USB230331P00025000 | 2023-03-24 3:41PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,134 | 0 | 50.00% |
| USB230331P00025500 | 2023-03-21 1:27PM EDT | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB230331P00026000 | 2023-03-24 1:29PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| USB230331P00026500 | 2023-03-23 1:48PM EDT | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB230331P00027000 | 2023-03-24 1:33PM EDT | 27.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| USB230331P00027500 | 2023-03-24 3:36PM EDT | 27.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| USB230331P00028000 | 2023-03-24 3:54PM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| USB230331P00028500 | 2023-03-20 2:26PM EDT | 28.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB230331P00029000 | 2023-03-24 1:16PM EDT | 29.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| USB230331P00029500 | 2023-03-24 12:36PM EDT | 29.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| USB230331P00030000 | 2023-03-24 2:19PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| USB230331P00030500 | 2023-03-24 1:40PM EDT | 30.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| USB230331P00031000 | 2023-03-24 2:29PM EDT | 31.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| USB230331P00031500 | 2023-03-24 12:16PM EDT | 31.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| USB230331P00032000 | 2023-03-24 3:56PM EDT | 32.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| USB230331P00032500 | 2023-03-24 3:50PM EDT | 32.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| USB230331P00033000 | 2023-03-24 3:57PM EDT | 33.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| USB230331P00033500 | 2023-03-24 3:42PM EDT | 33.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| USB230331P00034000 | 2023-03-24 3:44PM EDT | 34.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| USB230331P00034500 | 2023-03-24 3:55PM EDT | 34.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| USB230331P00035000 | 2023-03-24 3:58PM EDT | 35.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| USB230331P00035500 | 2023-03-24 2:02PM EDT | 35.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| USB230331P00036000 | 2023-03-24 3:57PM EDT | 36.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| USB230331P00036500 | 2023-03-24 3:28PM EDT | 36.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB230331P00037000 | 2023-03-24 11:03AM EDT | 37.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| USB230331P00037500 | 2023-03-24 9:36AM EDT | 37.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB230331P00038000 | 2023-03-23 2:10PM EDT | 38.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| USB230331P00038500 | 2023-03-22 12:47PM EDT | 38.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB230331P00039000 | 2023-03-16 12:22PM EDT | 39.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB230331P00040000 | 2023-03-24 10:40AM EDT | 40.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB230331P00041000 | 2023-03-15 12:20PM EDT | 41.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB230331P00042000 | 2023-03-13 11:13AM EDT | 42.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| USB230331P00043000 | 2023-03-07 4:51PM EDT | 43.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB230331P00044000 | 2023-03-24 3:08PM EDT | 44.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| USB230331P00045000 | 2023-03-24 10:15AM EDT | 45.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB230331P00046000 | 2023-03-24 10:07AM EDT | 46.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USB230331P00047000 | 2023-03-13 2:06PM EDT | 47.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB230331P00047500 | 2023-03-13 2:10PM EDT | 47.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB230331P00048000 | 2023-02-21 3:19PM EDT | 48.00 | 1.84 | 13.30 | 13.60 | 0.00 | - | 1 | 75 | 195.90% |
| USB230331P00049000 | 2023-03-09 4:43PM EDT | 49.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB230331P00050000 | 2023-03-09 4:11PM EDT | 50.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB230331P00056000 | 2023-03-13 12:41PM EDT | 56.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB230331P00057000 | 2023-03-13 1:09PM EDT | 57.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB230331P00060000 | 2023-03-24 3:09PM EDT | 60.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
