U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240426C00034000 | 2024-04-10 10:38AM EDT | 34.00 | 9.05 | 7.55 | 7.95 | 0.00 | - | - | 3 | 179.69% |
| USB240426C00035000 | 2024-03-22 2:54PM EDT | 35.00 | 8.70 | 5.30 | 6.10 | 0.00 | - | 1 | 0 | 0.00% |
| USB240426C00036000 | 2024-04-10 9:57AM EDT | 36.00 | 6.65 | 3.80 | 5.90 | 0.00 | - | 1 | 2 | 167.97% |
| USB240426C00036500 | 2024-04-19 3:55PM EDT | 36.50 | 3.93 | 5.00 | 5.25 | 0.00 | - | 1 | 1 | 84.38% |
| USB240426C00037000 | 2024-04-23 10:27AM EDT | 37.00 | 4.20 | 4.60 | 4.75 | 0.00 | - | 1 | 1 | 98.44% |
| USB240426C00037500 | 2024-04-23 10:24AM EDT | 37.50 | 3.63 | 3.05 | 4.40 | 0.00 | - | 1 | 3 | 132.81% |
| USB240426C00038000 | 2024-04-22 11:06AM EDT | 38.00 | 2.71 | 2.74 | 3.90 | 0.00 | - | 4 | 23 | 121.09% |
| USB240426C00038500 | 2024-04-19 2:48PM EDT | 38.50 | 1.69 | 3.00 | 3.30 | 0.00 | - | 2 | 19 | 64.06% |
| USB240426C00039000 | 2024-04-23 2:12PM EDT | 39.00 | 2.20 | 2.62 | 2.85 | 0.00 | - | 2 | 97 | 73.44% |
| USB240426C00039500 | 2024-04-22 11:04AM EDT | 39.50 | 1.33 | 2.05 | 2.25 | 0.00 | - | 1 | 87 | 65.23% |
| USB240426C00040000 | 2024-04-24 2:07PM EDT | 40.00 | 1.48 | 1.62 | 1.97 | +0.40 | +37.04% | 15 | 564 | 59.96% |
| USB240426C00040500 | 2024-04-24 3:10PM EDT | 40.50 | 1.13 | 1.12 | 1.26 | +0.45 | +66.18% | 47 | 385 | 43.75% |
| USB240426C00041000 | 2024-04-24 3:22PM EDT | 41.00 | 0.74 | 0.61 | 0.84 | +0.30 | +68.18% | 570 | 499 | 38.87% |
| USB240426C00041500 | 2024-04-24 3:54PM EDT | 41.50 | 0.48 | 0.44 | 0.47 | +0.27 | +128.57% | 741 | 769 | 33.59% |
| USB240426C00042000 | 2024-04-24 3:34PM EDT | 42.00 | 0.22 | 0.22 | 0.25 | +0.11 | +100.00% | 2,303 | 201 | 33.79% |
| USB240426C00042500 | 2024-04-24 3:47PM EDT | 42.50 | 0.09 | 0.09 | 0.11 | +0.03 | +50.00% | 15 | 63 | 33.01% |
| USB240426C00043000 | 2024-04-24 2:33PM EDT | 43.00 | 0.02 | 0.04 | 0.05 | -0.02 | -50.00% | 29 | 156 | 34.38% |
| USB240426C00043500 | 2024-04-23 1:32PM EDT | 43.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 51 | 38.28% |
| USB240426C00044000 | 2024-04-23 2:48PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 466 | 42.19% |
| USB240426C00044500 | 2024-04-22 11:12AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 241 | 43.75% |
| USB240426C00045000 | 2024-04-24 2:18PM EDT | 45.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 863 | 73.83% |
| USB240426C00046000 | 2024-04-22 3:11PM EDT | 46.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 33 | 358 | 90.23% |
| USB240426C00047000 | 2024-04-22 1:32PM EDT | 47.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 20 | 393 | 104.69% |
| USB240426C00047500 | 2024-04-16 12:36PM EDT | 47.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 89.06% |
| USB240426C00048000 | 2024-04-15 9:30AM EDT | 48.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 4 | 102 | 126.56% |
| USB240426C00048500 | 2024-04-16 10:26AM EDT | 48.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 11 | 133.20% |
| USB240426C00049000 | 2024-04-10 3:43PM EDT | 49.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 18 | 131.64% |
| USB240426C00050000 | 2024-04-02 11:13AM EDT | 50.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 4 | 144.53% |
| USB240426C00053000 | 2024-04-05 3:37PM EDT | 53.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 227.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240426P00033000 | 2024-04-16 1:00PM EDT | 33.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 192 | 848 | 235.55% |
| USB240426P00034000 | 2024-04-18 2:07PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 66 | 115.63% |
| USB240426P00034500 | 2024-04-17 10:54AM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| USB240426P00035000 | 2024-04-19 10:52AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 147 | 100.00% |
| USB240426P00035500 | 2024-04-19 3:47PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| USB240426P00036000 | 2024-04-23 11:44AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 78.13% |
| USB240426P00036500 | 2024-04-22 10:05AM EDT | 36.50 | 0.01 | 0.00 | 0.97 | 0.00 | - | 72 | 95 | 185.55% |
| USB240426P00037000 | 2024-04-23 10:24AM EDT | 37.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 43 | 109.38% |
| USB240426P00037500 | 2024-04-23 9:48AM EDT | 37.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 44 | 99.61% |
| USB240426P00038000 | 2024-04-23 10:21AM EDT | 38.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 5 | 144 | 85.16% |
| USB240426P00038500 | 2024-04-23 9:30AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 375 | 50.00% |
| USB240426P00039000 | 2024-04-24 3:19PM EDT | 39.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 21 | 543 | 48.44% |
| USB240426P00039500 | 2024-04-24 9:33AM EDT | 39.50 | 0.07 | 0.01 | 0.02 | 0.00 | - | 4 | 114 | 40.63% |
| USB240426P00040000 | 2024-04-24 3:35PM EDT | 40.00 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 19 | 990 | 35.16% |
| USB240426P00040500 | 2024-04-24 3:35PM EDT | 40.50 | 0.06 | 0.05 | 0.07 | -0.22 | -78.57% | 106 | 1,957 | 33.20% |
| USB240426P00041000 | 2024-04-24 3:35PM EDT | 41.00 | 0.15 | 0.13 | 0.15 | -0.33 | -68.75% | 253 | 962 | 31.06% |
| USB240426P00041500 | 2024-04-24 1:24PM EDT | 41.50 | 0.28 | 0.29 | 0.32 | -0.36 | -56.25% | 63 | 191 | 30.27% |
| USB240426P00042000 | 2024-04-24 3:12PM EDT | 42.00 | 0.64 | 0.57 | 0.59 | -0.32 | -33.33% | 50 | 405 | 29.30% |
| USB240426P00042500 | 2024-04-23 9:39AM EDT | 42.50 | 1.45 | 0.89 | 1.11 | 0.00 | - | 25 | 58 | 44.73% |
| USB240426P00043000 | 2024-04-23 3:59PM EDT | 43.00 | 2.04 | 1.31 | 1.60 | 0.00 | - | 1 | 185 | 55.66% |
| USB240426P00044000 | 2024-04-17 2:12PM EDT | 44.00 | 4.44 | 2.07 | 2.77 | 0.00 | - | 140 | 20 | 96.48% |
| USB240426P00045000 | 2024-04-17 2:38PM EDT | 45.00 | 5.40 | 2.57 | 5.40 | 0.00 | - | 39 | 23 | 141.41% |
| USB240426P00048000 | 2024-04-18 10:57AM EDT | 48.00 | 8.20 | 5.95 | 6.45 | 0.00 | - | - | 5 | 110.94% |
| USB240426P00048500 | 2024-04-17 2:23PM EDT | 48.50 | 9.00 | 6.65 | 8.95 | 0.00 | - | - | 0 | 245.90% |
© 2024 Yahoo. All rights reserved.