U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240419C00020000 | 2024-03-26 3:13PM EDT | 20.00 | 23.50 | 18.35 | 21.35 | 0.00 | - | 35 | 0 | 1,117.97% |
| USB240419C00022500 | 2024-01-17 4:48PM EDT | 22.50 | 18.50 | 18.25 | 20.50 | 0.00 | - | - | 5 | 1,117.97% |
| USB240419C00025000 | 2024-04-01 10:12AM EDT | 25.00 | 19.20 | 14.35 | 17.10 | 0.00 | - | 8 | 8 | 603.13% |
| USB240419C00027500 | 2024-04-05 11:29AM EDT | 27.50 | 15.65 | 11.80 | 14.40 | 0.00 | - | 22 | 25 | 440.63% |
| USB240419C00030000 | 2024-04-01 10:56AM EDT | 30.00 | 14.25 | 8.95 | 11.90 | 0.00 | - | 6 | 6 | 694.53% |
| USB240419C00032500 | 2024-04-05 2:37PM EDT | 32.50 | 10.65 | 6.30 | 9.75 | 0.00 | - | 7 | 11 | 239.84% |
| USB240419C00033000 | 2024-04-04 12:22PM EDT | 33.00 | 10.85 | 5.35 | 8.25 | 0.00 | - | 1 | 1 | 426.95% |
| USB240419C00034000 | 2024-04-05 2:07PM EDT | 34.00 | 9.20 | 4.35 | 8.30 | 0.00 | - | 5 | 5 | 560.74% |
| USB240419C00035000 | 2024-04-05 2:09PM EDT | 35.00 | 8.25 | 4.35 | 6.45 | 0.00 | - | 3 | 17 | 376.95% |
| USB240419C00037500 | 2024-04-18 3:34PM EDT | 37.50 | 2.10 | 2.09 | 4.75 | 0.00 | - | 5 | 10 | 185.55% |
| USB240419C00038500 | 2024-04-19 12:28PM EDT | 38.50 | 1.49 | 0.43 | 4.05 | +0.35 | +30.70% | 7 | 41 | 117.58% |
| USB240419C00039000 | 2024-04-19 3:22PM EDT | 39.00 | 1.13 | 1.32 | 2.20 | +0.49 | +76.56% | 41 | 128 | 101.76% |
| USB240419C00039500 | 2024-04-19 3:00PM EDT | 39.50 | 0.59 | 0.81 | 1.10 | +0.25 | +73.53% | 479 | 576 | 57.81% |
| USB240419C00040000 | 2024-04-19 3:51PM EDT | 40.00 | 0.44 | 0.26 | 0.60 | +0.33 | +300.00% | 397 | 509 | 38.87% |
| USB240419C00040500 | 2024-04-19 3:16PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 28 | 429 | 3.32% |
| USB240419C00041000 | 2024-04-19 12:35PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 708 | 17.19% |
| USB240419C00041500 | 2024-04-19 3:16PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 2,001 | 28.13% |
| USB240419C00042000 | 2024-04-19 3:51PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,639 | 39.06% |
| USB240419C00042500 | 2024-04-19 1:58PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 352 | 3,894 | 48.44% |
| USB240419C00043000 | 2024-04-19 12:45PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 1,290 | 53.13% |
| USB240419C00043500 | 2024-04-18 10:59AM EDT | 43.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 782 | 59.38% |
| USB240419C00044000 | 2024-04-19 2:03PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,595 | 68.75% |
| USB240419C00044500 | 2024-04-19 3:48PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 419 | 75.00% |
| USB240419C00045000 | 2024-04-19 1:50PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 22,270 | 84.38% |
| USB240419C00045500 | 2024-04-19 10:00AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 333 | 93.75% |
| USB240419C00046000 | 2024-04-19 12:48PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,041 | 98.44% |
| USB240419C00046500 | 2024-04-16 12:46PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 511 | 787 | 106.25% |
| USB240419C00047000 | 2024-04-16 3:59PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 326 | 558 | 112.50% |
| USB240419C00047500 | 2024-04-17 10:03AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,162 | 118.75% |
| USB240419C00048000 | 2024-04-15 2:58PM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 125 | 597 | 125.00% |
| USB240419C00049000 | 2024-04-15 9:40AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 130 | 143.75% |
| USB240419C00050000 | 2024-04-18 1:46PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,101 | 156.25% |
| USB240419C00051000 | 2024-03-18 12:33PM EDT | 51.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 14 | 168.75% |
| USB240419C00052000 | 2024-04-09 3:30PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 304 | 181.25% |
| USB240419C00052500 | 2024-04-04 1:31PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,994 | 187.50% |
| USB240419C00055000 | 2024-04-16 11:18AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20,087 | 212.50% |
| USB240419C00060000 | 2024-04-10 9:45AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 32 | 262.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240419P00020000 | 2024-03-13 3:51PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 60 | 475.00% |
| USB240419P00022500 | 2024-02-20 10:30AM EDT | 22.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 62 | 450.00% |
| USB240419P00025000 | 2024-03-06 1:03PM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 92 | 337.50% |
| USB240419P00027500 | 2024-04-16 11:19AM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 993 | 306.25% |
| USB240419P00030000 | 2024-04-16 11:33AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 212.50% |
| USB240419P00032500 | 2024-04-16 3:41PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 605 | 162.50% |
| USB240419P00033000 | 2024-04-17 9:33AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 452 | 150.00% |
| USB240419P00034000 | 2024-04-18 9:51AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 560 | 131.25% |
| USB240419P00035000 | 2024-04-17 12:50PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 15,297 | 112.50% |
| USB240419P00036000 | 2024-04-18 10:39AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 451 | 93.75% |
| USB240419P00036500 | 2024-04-19 3:12PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 479 | 81.25% |
| USB240419P00037000 | 2024-04-18 3:54PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 2,056 | 71.88% |
| USB240419P00037500 | 2024-04-19 3:18PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 42 | 4,331 | 62.50% |
| USB240419P00038000 | 2024-04-19 3:18PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 42 | 971 | 53.13% |
| USB240419P00038500 | 2024-04-19 3:59PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 29 | 1,277 | 48.44% |
| USB240419P00039000 | 2024-04-19 3:33PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 72 | 894 | 37.50% |
| USB240419P00039500 | 2024-04-19 3:12PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 433 | 1,577 | 26.56% |
| USB240419P00040000 | 2024-04-19 3:43PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.67 | -98.53% | 1,980 | 6,098 | 14.84% |
| USB240419P00040500 | 2024-04-19 3:56PM EDT | 40.50 | 0.20 | 0.03 | 0.16 | -0.60 | -75.00% | 83 | 775 | 15.82% |
| USB240419P00041000 | 2024-04-19 2:58PM EDT | 41.00 | 0.92 | 0.37 | 0.68 | -0.34 | -26.98% | 47 | 843 | 39.45% |
| USB240419P00041500 | 2024-04-19 2:54PM EDT | 41.50 | 1.45 | 0.92 | 1.46 | -0.52 | -26.40% | 11 | 103 | 58.20% |
| USB240419P00042000 | 2024-04-19 3:31PM EDT | 42.00 | 1.61 | 0.78 | 2.38 | -0.79 | -32.92% | 16 | 59 | 171.68% |
| USB240419P00042500 | 2024-04-19 3:44PM EDT | 42.50 | 2.15 | 1.85 | 2.57 | -0.83 | -27.85% | 57 | 4,284 | 92.19% |
| USB240419P00043000 | 2024-04-18 10:14AM EDT | 43.00 | 3.44 | 1.57 | 4.05 | 0.00 | - | 2 | 58 | 125.39% |
| USB240419P00043500 | 2024-04-17 2:56PM EDT | 43.50 | 4.00 | 2.19 | 4.15 | 0.00 | - | 445 | 30 | 110.16% |
| USB240419P00044000 | 2024-04-18 3:07PM EDT | 44.00 | 4.70 | 2.88 | 5.70 | 0.00 | - | 20 | 7 | 232.03% |
| USB240419P00044500 | 2024-04-18 3:07PM EDT | 44.50 | 5.20 | 2.60 | 5.15 | 0.00 | - | 30 | 9 | 298.83% |
| USB240419P00045000 | 2024-04-19 2:30PM EDT | 45.00 | 4.60 | 3.50 | 5.70 | -1.00 | -17.86% | 9 | 683 | 120.31% |
| USB240419P00045500 | 2024-04-18 3:07PM EDT | 45.50 | 5.90 | 3.35 | 5.45 | 0.00 | - | 40 | 13 | 221.09% |
| USB240419P00046000 | 2024-04-18 3:07PM EDT | 46.00 | 6.70 | 4.30 | 6.90 | 0.00 | - | 30 | 10 | 139.84% |
| USB240419P00046500 | 2024-04-08 11:25AM EDT | 46.50 | 2.96 | 4.95 | 7.25 | 0.00 | - | - | 0 | 149.22% |
| USB240419P00047000 | 2024-03-25 3:30PM EDT | 47.00 | 4.05 | 5.55 | 7.60 | 0.00 | - | 2 | 0 | 140.63% |
| USB240419P00047500 | 2024-04-17 3:43PM EDT | 47.50 | 7.85 | 6.00 | 8.15 | 0.00 | - | 1,010 | 0 | 150.00% |
| USB240419P00050000 | 2024-04-09 3:19PM EDT | 50.00 | 6.20 | 8.70 | 11.65 | 0.00 | - | 100 | 0 | 374.22% |
| USB240419P00052500 | 2024-04-17 3:21PM EDT | 52.50 | 12.80 | 10.50 | 13.30 | 0.00 | - | 2 | 0 | 540.43% |
| USB240419P00055000 | 2023-12-08 12:44PM EDT | 55.00 | 15.24 | 10.80 | 11.40 | 0.00 | - | - | 0 | 0.00% |
| USB240419P00060000 | 2024-01-16 11:59AM EDT | 60.00 | 18.51 | 18.95 | 19.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.