U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Strike:35.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240524C00035000 | 2024-04-15 11:32AM EDT | 2024-05-24 | 7.05 | 7.20 | 7.35 | 0.00 | - | - | 1 | 214.26% |
| USB240607C00035000 | 2024-05-06 12:09PM EDT | 2024-06-07 | 7.00 | 6.10 | 6.35 | 0.00 | - | - | 1 | 58.40% |
| USB240621C00035000 | 2024-05-17 1:03PM EDT | 2024-06-21 | 6.80 | 6.25 | 6.45 | 0.00 | - | 5 | 1,942 | 48.24% |
| USB240628C00035000 | 2024-05-16 9:50AM EDT | 2024-06-28 | 7.20 | 5.95 | 6.60 | 0.00 | - | - | 1 | 49.07% |
| USB240719C00035000 | 2024-05-15 2:44PM EDT | 2024-07-19 | 7.35 | 6.30 | 6.50 | 0.00 | - | 1 | 268 | 36.72% |
| USB240920C00035000 | 2024-05-16 2:15PM EDT | 2024-09-20 | 6.95 | 6.55 | 6.85 | 0.00 | - | 1 | 233 | 32.01% |
| USB241018C00035000 | 2024-04-25 9:49AM EDT | 2024-10-18 | 7.15 | 6.85 | 7.10 | 0.00 | - | 35 | 657 | 32.50% |
| USB241115C00035000 | 2024-04-17 10:13AM EDT | 2024-11-15 | 6.48 | 6.95 | 8.40 | 0.00 | - | 17 | 78 | 44.87% |
| USB241220C00035000 | 2024-04-19 12:09PM EDT | 2024-12-20 | 7.20 | 7.65 | 8.70 | 0.00 | - | 5 | 37 | 44.02% |
| USB250117C00035000 | 2024-05-16 2:41PM EDT | 2025-01-17 | 8.04 | 6.80 | 7.60 | 0.00 | - | 3 | 2,104 | 30.88% |
| USB250620C00035000 | 2024-05-09 9:44AM EDT | 2025-06-20 | 8.70 | 8.15 | 8.35 | 0.00 | - | 1 | 16 | 29.80% |
| USB260116C00035000 | 2024-04-17 9:30AM EDT | 2026-01-16 | 9.10 | 9.10 | 9.55 | 0.00 | - | 13 | 226 | 31.02% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240524P00035000 | 2024-05-17 3:20PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.15 | 0.00 | - | 12 | 38 | 92.58% |
| USB240531P00035000 | 2024-05-20 3:52PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 26 | 5,715 | 44.53% |
| USB240607P00035000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.75 | 0.00 | - | 8 | 8 | 65.82% |
| USB240614P00035000 | 2024-05-14 3:39PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.06 | 0.00 | - | - | 1 | 35.55% |
| USB240621P00035000 | 2024-05-20 12:36PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1 | 1,672 | 30.27% |
| USB240719P00035000 | 2024-05-21 10:17AM EDT | 2024-07-19 | 0.22 | 0.21 | 0.23 | +0.04 | +22.22% | 6 | 1,698 | 31.10% |
| USB240920P00035000 | 2024-05-20 9:58AM EDT | 2024-09-20 | 0.50 | 0.51 | 0.54 | 0.00 | - | 3 | 1,198 | 28.27% |
| USB241018P00035000 | 2024-05-20 2:54PM EDT | 2024-10-18 | 0.80 | 0.80 | 0.83 | 0.00 | - | 9 | 260 | 30.03% |
| USB241115P00035000 | 2024-05-16 10:07AM EDT | 2024-11-15 | 0.97 | 1.00 | 1.04 | 0.00 | - | 16 | 896 | 30.30% |
| USB241220P00035000 | 2024-05-21 10:21AM EDT | 2024-12-20 | 1.18 | 1.16 | 1.21 | -0.04 | -3.28% | 5 | 151 | 29.64% |
| USB250117P00035000 | 2024-05-16 3:55PM EDT | 2025-01-17 | 1.37 | 1.44 | 1.48 | 0.00 | - | 1 | 4,100 | 30.64% |
| USB250620P00035000 | 2024-05-06 1:24PM EDT | 2025-06-20 | 2.25 | 2.09 | 2.21 | 0.00 | - | 1 | 1,020 | 29.49% |
| USB260116P00035000 | 2024-05-09 10:41AM EDT | 2026-01-16 | 3.14 | 3.15 | 3.25 | 0.00 | - | 2 | 1,099 | 29.88% |
© 2024 Yahoo. All rights reserved.