U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
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 | 7.60 | 7.90 | 0.00 | - | - | 0 | 400.39% |
| USB230331C00029000 | 2023-03-20 9:57AM EDT | 29.00 | 6.30 | 6.50 | 7.30 | 0.00 | - | - | 0 | 393.36% |
| USB230331C00030000 | 2023-03-30 9:31AM EDT | 30.00 | 6.50 | 5.60 | 6.20 | 0.00 | - | 2 | 3 | 346.88% |
| USB230331C00030500 | 2023-03-20 3:36PM EDT | 30.50 | 4.50 | 5.10 | 5.30 | 0.00 | - | - | 5 | 278.52% |
| USB230331C00031000 | 2023-03-29 3:56PM EDT | 31.00 | 5.20 | 4.60 | 4.90 | 0.00 | - | 133 | 0 | 268.36% |
| USB230331C00032000 | 2023-03-29 3:32PM EDT | 32.00 | 4.10 | 3.60 | 3.80 | 0.00 | - | 36 | 5 | 214.45% |
| USB230331C00032500 | 2023-03-29 3:56PM EDT | 32.50 | 3.80 | 2.95 | 3.50 | 0.00 | - | 227 | 0 | 197.66% |
| USB230331C00033000 | 2023-03-30 9:49AM EDT | 33.00 | 3.40 | 2.65 | 2.85 | 0.00 | - | 20 | 21 | 179.69% |
| USB230331C00033500 | 2023-03-30 3:29PM EDT | 33.50 | 1.93 | 2.15 | 2.40 | 0.00 | - | 49 | 350 | 160.94% |
| USB230331C00034000 | 2023-03-30 10:03AM EDT | 34.00 | 2.17 | 1.75 | 2.00 | 0.00 | - | 1 | 2 | 152.34% |
| USB230331C00034500 | 2023-03-30 3:28PM EDT | 34.50 | 1.00 | 1.20 | 1.40 | 0.00 | - | 13 | 16 | 114.84% |
| USB230331C00035000 | 2023-03-30 3:45PM EDT | 35.00 | 0.60 | 0.75 | 1.05 | 0.00 | - | 56 | 118 | 100.39% |
| USB230331C00035500 | 2023-03-30 3:54PM EDT | 35.50 | 0.30 | 0.40 | 0.55 | 0.00 | - | 301 | 296 | 76.76% |
| USB230331C00036000 | 2023-03-31 9:33AM EDT | 36.00 | 0.20 | 0.10 | 0.25 | +0.08 | +66.67% | 12 | 927 | 58.79% |
| USB230331C00036500 | 2023-03-30 3:48PM EDT | 36.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 292 | 596 | 57.81% |
| USB230331C00037000 | 2023-03-31 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 777 | 85.94% |
| USB230331C00037500 | 2023-03-30 2:55PM EDT | 37.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 11 | 1,282 | 79.69% |
| USB230331C00038000 | 2023-03-30 11:20AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 757 | 50.00% |
| USB230331C00038500 | 2023-03-29 10:38AM EDT | 38.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 20 | 531 | 187.50% |
| USB230331C00039000 | 2023-03-30 11:59AM EDT | 39.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,737 | 103.13% |
| USB230331C00039500 | 2023-03-27 1:38PM EDT | 39.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 135 | 114.06% |
| USB230331C00040000 | 2023-03-30 10:08AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 853 | 123.44% |
| USB230331C00040500 | 2023-03-23 1:22PM EDT | 40.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 68 | 134.38% |
| USB230331C00041000 | 2023-03-29 12:45PM EDT | 41.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 74 | 143.75% |
| USB230331C00041500 | 2023-03-30 10:43AM EDT | 41.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 96 | 153.13% |
| USB230331C00042000 | 2023-03-27 2:57PM EDT | 42.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 165 | 292.19% |
| USB230331C00042500 | 2023-03-21 11:27AM EDT | 42.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 20 | 305.08% |
| USB230331C00043000 | 2023-03-13 3:20PM EDT | 43.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 31 | 50.00% |
| USB230331C00044000 | 2023-03-13 12:11PM EDT | 44.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 100 | 342.97% |
| USB230331C00045000 | 2023-03-22 1:05PM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 48 | 346 | 50.00% |
| USB230331C00046000 | 2023-03-10 11:40AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| USB230331C00047000 | 2023-03-13 11:22AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 158 | 50.00% |
| USB230331C00048000 | 2023-03-29 1:08PM EDT | 48.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 100 | 432.81% |
| USB230331C00049000 | 2023-03-27 1:05PM EDT | 49.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 340 | 453.13% |
| USB230331C00050000 | 2023-03-29 12:05PM EDT | 50.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 205 | 473.05% |
| USB230331C00051000 | 2023-03-06 12:24PM EDT | 51.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 1,477 | 50.00% |
| USB230331C00052000 | 2023-03-20 2:58PM EDT | 52.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 32 | 458 | 510.94% |
| USB230331C00053000 | 2023-02-14 10:30AM EDT | 53.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 528.91% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB230331P00019000 | 2023-03-27 9:30AM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 825.78% |
| USB230331P00020000 | 2023-03-20 3:12PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 42 | 50.00% |
| USB230331P00021000 | 2023-03-20 1:37PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 73 | 78 | 50.00% |
| USB230331P00022000 | 2023-03-20 2:01PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 146 | 147 | 50.00% |
| USB230331P00023000 | 2023-03-21 9:42AM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 610.16% |
| USB230331P00024000 | 2023-03-27 12:33PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 50.00% |
| USB230331P00025000 | 2023-03-24 3:41PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,134 | 2,629 | 50.00% |
| USB230331P00025500 | 2023-03-21 1:27PM EDT | 25.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 20 | 490.63% |
| USB230331P00026000 | 2023-03-24 1:29PM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 85 | 326.56% |
| USB230331P00026500 | 2023-03-23 1:48PM EDT | 26.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 101 | 309.38% |
| USB230331P00027000 | 2023-03-27 3:18PM EDT | 27.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 25 | 423.44% |
| USB230331P00027500 | 2023-03-28 3:59PM EDT | 27.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 401.56% |
| USB230331P00028000 | 2023-03-28 9:33AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 181 | 214.06% |
| USB230331P00028500 | 2023-03-27 1:55PM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 204 | 202 | 50.00% |
| USB230331P00029000 | 2023-03-27 2:56PM EDT | 29.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 9 | 17 | 337.11% |
| USB230331P00029500 | 2023-03-27 11:20AM EDT | 29.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 99 | 183 | 315.63% |
| USB230331P00030000 | 2023-03-30 1:11PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 325 | 157.81% |
| USB230331P00030500 | 2023-03-28 11:32AM EDT | 30.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 77 | 94 | 273.44% |
| USB230331P00031000 | 2023-03-29 11:02AM EDT | 31.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 2 | 251 | 227.73% |
| USB230331P00031500 | 2023-03-30 10:14AM EDT | 31.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 608 | 231.25% |
| USB230331P00032000 | 2023-03-30 10:05AM EDT | 32.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 239 | 103.13% |
| USB230331P00032500 | 2023-03-30 10:58AM EDT | 32.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 15 | 417 | 113.28% |
| USB230331P00033000 | 2023-03-30 3:45PM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 701 | 166.80% |
| USB230331P00033500 | 2023-03-30 3:40PM EDT | 33.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 65 | 619 | 144.53% |
| USB230331P00034000 | 2023-03-30 3:37PM EDT | 34.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 114 | 1,798 | 69.92% |
| USB230331P00034500 | 2023-03-30 3:33PM EDT | 34.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 326 | 1,034 | 60.55% |
| USB230331P00035000 | 2023-03-31 9:30AM EDT | 35.00 | 0.10 | 0.05 | 0.30 | -0.10 | -50.00% | 1 | 3,129 | 59.38% |
| USB230331P00035500 | 2023-03-30 3:19PM EDT | 35.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 67 | 118 | 87.70% |
| USB230331P00036000 | 2023-03-30 3:39PM EDT | 36.00 | 0.70 | 0.10 | 0.65 | 0.00 | - | 100 | 148 | 0.00% |
| USB230331P00036500 | 2023-03-30 1:07PM EDT | 36.50 | 1.11 | 0.80 | 0.90 | 0.00 | - | 10 | 33 | 0.00% |
| USB230331P00037000 | 2023-03-30 3:18PM EDT | 37.00 | 1.59 | 0.85 | 1.40 | 0.00 | - | 57 | 264 | 0.00% |
| USB230331P00037500 | 2023-03-30 3:15PM EDT | 37.50 | 2.10 | 1.70 | 1.90 | 0.00 | - | 51 | 82 | 0.00% |
| USB230331P00038000 | 2023-03-30 3:03PM EDT | 38.00 | 2.46 | 2.20 | 2.35 | 0.00 | - | 16 | 17 | 0.00% |
| USB230331P00038500 | 2023-03-22 12:47PM EDT | 38.50 | 3.00 | 2.30 | 2.95 | 0.00 | - | - | 0 | 0.00% |
| USB230331P00039000 | 2023-03-29 10:44AM EDT | 39.00 | 3.57 | 3.00 | 3.40 | 0.00 | - | 2 | 1 | 0.00% |
| USB230331P00040000 | 2023-03-27 1:28PM EDT | 40.00 | 5.37 | 4.10 | 4.40 | 0.00 | - | 1 | 6 | 0.00% |
| USB230331P00041000 | 2023-03-30 10:18AM EDT | 41.00 | 5.10 | 4.60 | 5.60 | 0.00 | - | 4 | 1 | 0.00% |
| USB230331P00042000 | 2023-03-29 12:26PM EDT | 42.00 | 6.22 | 6.00 | 6.40 | 0.00 | - | 2 | 1 | 0.00% |
| USB230331P00043000 | 2023-03-29 3:27PM EDT | 43.00 | 7.44 | 7.10 | 7.40 | 0.00 | - | 2 | 1 | 0.00% |
| USB230331P00044000 | 2023-03-24 3:08PM EDT | 44.00 | 9.90 | 7.80 | 8.40 | 0.00 | - | 8 | 0 | 0.00% |
| USB230331P00045000 | 2023-03-27 11:22AM EDT | 45.00 | 10.30 | 9.00 | 9.40 | 0.00 | - | 10 | 12 | 0.00% |
| USB230331P00046000 | 2023-03-30 2:38PM EDT | 46.00 | 10.60 | 10.10 | 10.40 | 0.00 | - | 2 | 17 | 0.00% |
| USB230331P00047000 | 2023-03-13 2:06PM EDT | 47.00 | 9.90 | 10.60 | 12.10 | 0.00 | - | 1 | 4 | 420.31% |
| USB230331P00047500 | 2023-03-13 2:10PM EDT | 47.50 | 10.30 | 10.90 | 12.50 | 0.00 | - | - | 1 | 401.17% |
| USB230331P00048000 | 2023-02-21 3:19PM EDT | 48.00 | 1.84 | 13.30 | 13.60 | 0.00 | - | 1 | 75 | 527.34% |
| USB230331P00049000 | 2023-03-09 4:43PM EDT | 49.00 | 7.16 | 13.00 | 13.40 | 0.00 | - | 1 | 0 | 0.00% |
| USB230331P00050000 | 2023-03-09 4:11PM EDT | 50.00 | 8.00 | 13.60 | 14.90 | 0.00 | - | - | 1 | 412.50% |
| USB230331P00056000 | 2023-03-13 12:41PM EDT | 56.00 | 18.80 | 19.60 | 20.70 | 0.00 | - | - | 1 | 312.50% |
| USB230331P00057000 | 2023-03-13 1:09PM EDT | 57.00 | 20.20 | 21.20 | 21.40 | 0.00 | - | - | 12 | 0.00% |
| USB230331P00060000 | 2023-03-27 11:45AM EDT | 60.00 | 25.20 | 23.50 | 24.80 | 0.00 | - | 1 | 0 | 507.81% |
© 2023 Yahoo. All rights reserved.
