U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00032500 | 2024-04-15 3:09PM EDT | 2024-05-17 | 8.90 | 7.10 | 10.10 | 0.00 | - | 69 | 77 | 188.28% |
| USB240621C00032500 | 2024-05-01 2:33PM EDT | 2024-06-21 | 8.80 | 9.15 | 9.55 | 0.00 | - | 39 | 594 | 54.79% |
| USB240719C00032500 | 2024-03-18 12:09PM EDT | 2024-07-19 | 9.93 | 6.20 | 8.95 | 0.00 | - | - | 1 | 0.00% |
| USB240920C00032500 | 2024-04-04 3:21PM EDT | 2024-09-20 | 11.40 | 7.80 | 10.60 | 0.00 | - | 10 | 34 | 53.91% |
| USB241018C00032500 | 2024-04-19 9:33AM EDT | 2024-10-18 | 8.20 | 8.55 | 9.80 | 0.00 | - | 1 | 8 | 37.01% |
| USB241115C00032500 | 2024-04-17 10:02AM EDT | 2024-11-15 | 8.29 | 8.70 | 10.85 | 0.00 | - | - | 2 | 48.39% |
| USB241220C00032500 | 2024-02-27 10:59AM EDT | 2024-12-20 | 10.10 | 13.25 | 13.55 | 0.00 | - | 5 | 19 | 71.01% |
| USB250117C00032500 | 2024-05-03 10:05AM EDT | 2025-01-17 | 10.16 | 8.60 | 10.15 | 0.00 | - | 6 | 1,368 | 34.06% |
| USB250620C00032500 | 2024-04-12 11:55AM EDT | 2025-06-20 | 11.25 | 10.45 | 11.70 | 0.00 | - | 2 | 5 | 39.92% |
| USB260116C00032500 | 2024-03-21 10:10AM EDT | 2026-01-16 | 13.90 | 9.95 | 11.60 | 0.00 | - | 50 | 97 | 31.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00032500 | 2024-04-23 2:49PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 292 | 133.79% |
| USB240621P00032500 | 2024-05-09 11:03AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 7,209 | 38.48% |
| USB240719P00032500 | 2024-05-08 1:27PM EDT | 2024-07-19 | 0.15 | 0.12 | 0.14 | 0.00 | - | 10 | 872 | 35.25% |
| USB240920P00032500 | 2024-05-09 3:41PM EDT | 2024-09-20 | 0.31 | 0.30 | 0.33 | -0.13 | -29.55% | 1 | 217 | 31.54% |
| USB241018P00032500 | 2024-05-07 11:33AM EDT | 2024-10-18 | 0.52 | 0.50 | 0.53 | 0.00 | - | 1 | 94 | 32.91% |
| USB241115P00032500 | 2024-05-09 3:43PM EDT | 2024-11-15 | 0.67 | 0.65 | 0.69 | -0.20 | -22.99% | 1 | 373 | 33.11% |
| USB241220P00032500 | 2024-05-06 3:26PM EDT | 2024-12-20 | 0.83 | 0.78 | 0.82 | 0.00 | - | 11 | 133 | 32.30% |
| USB250117P00032500 | 2024-05-08 10:47AM EDT | 2025-01-17 | 1.07 | 0.95 | 1.05 | 0.00 | - | 7 | 3,279 | 33.37% |
| USB250620P00032500 | 2024-05-03 3:51PM EDT | 2025-06-20 | 1.56 | 1.56 | 1.66 | 0.00 | - | 5 | 2,033 | 31.81% |
| USB260116P00032500 | 2024-05-07 3:25PM EDT | 2026-01-16 | 2.51 | 2.40 | 2.53 | 0.00 | - | 1 | 1,379 | 31.62% |
© 2024 Yahoo. All rights reserved.