U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510C00040000 | 2024-05-02 11:35AM EDT | 2024-05-10 | 1.16 | 1.69 | 1.93 | 0.00 | - | 3 | 106 | 39.45% |
| USB240517C00040000 | 2024-05-03 1:42PM EDT | 2024-05-17 | 1.74 | 1.89 | 1.97 | 0.00 | - | 22 | 1,340 | 27.44% |
| USB240524C00040000 | 2024-04-30 12:44PM EDT | 2024-05-24 | 1.60 | 2.05 | 2.11 | 0.00 | - | 1 | 80 | 26.91% |
| USB240531C00040000 | 2024-05-01 10:13AM EDT | 2024-05-31 | 1.80 | 2.18 | 2.35 | 0.00 | - | 9 | 23 | 29.69% |
| USB240607C00040000 | 2024-05-02 3:48PM EDT | 2024-06-07 | 1.92 | 2.16 | 2.52 | 0.00 | - | - | 6 | 30.27% |
| USB240621C00040000 | 2024-05-03 3:14PM EDT | 2024-06-21 | 2.48 | 2.63 | 2.68 | 0.00 | - | 393 | 3,883 | 28.37% |
| USB240719C00040000 | 2024-05-02 12:33PM EDT | 2024-07-19 | 2.56 | 3.00 | 3.05 | 0.00 | - | 25 | 613 | 27.86% |
| USB240920C00040000 | 2024-04-22 1:58PM EDT | 2024-09-20 | 3.90 | 3.80 | 3.90 | 0.00 | - | 21 | 399 | 29.38% |
| USB241018C00040000 | 2024-04-26 9:44AM EDT | 2024-10-18 | 4.10 | 4.10 | 4.25 | 0.00 | - | 173 | 297 | 30.07% |
| USB241115C00040000 | 2024-05-01 3:04PM EDT | 2024-11-15 | 4.62 | 4.40 | 4.55 | 0.00 | - | 128 | 215 | 30.40% |
| USB241220C00040000 | 2024-05-06 9:45AM EDT | 2024-12-20 | 4.80 | 4.80 | 4.90 | +0.01 | +0.21% | 5 | 33 | 30.76% |
| USB250117C00040000 | 2024-05-03 11:48AM EDT | 2025-01-17 | 4.81 | 4.95 | 5.10 | 0.00 | - | 1 | 1,991 | 30.53% |
| USB250620C00040000 | 2024-05-02 12:15PM EDT | 2025-06-20 | 5.35 | 5.85 | 6.10 | 0.00 | - | 10 | 249 | 30.04% |
| USB260116C00040000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 6.75 | 6.80 | 7.05 | +0.21 | +3.21% | 3 | 301 | 29.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510P00040000 | 2024-05-03 3:33PM EDT | 2024-05-10 | 0.11 | 0.05 | 0.07 | 0.00 | - | 46 | 208 | 29.10% |
| USB240517P00040000 | 2024-05-06 9:39AM EDT | 2024-05-17 | 0.22 | 0.20 | 0.22 | -0.04 | -15.38% | 10 | 3,284 | 27.44% |
| USB240524P00040000 | 2024-05-02 11:37AM EDT | 2024-05-24 | 0.69 | 0.32 | 0.34 | 0.00 | - | 1 | 139 | 26.22% |
| USB240531P00040000 | 2024-05-02 12:39PM EDT | 2024-05-31 | 0.78 | 0.41 | 0.43 | 0.00 | - | 43 | 140 | 25.00% |
| USB240607P00040000 | 2024-05-03 9:50AM EDT | 2024-06-07 | 0.60 | 0.53 | 0.75 | 0.00 | - | 2 | 23 | 29.83% |
| USB240614P00040000 | 2024-05-03 1:53PM EDT | 2024-06-14 | 0.77 | 0.64 | 0.69 | 0.00 | - | 82 | 82 | 25.83% |
| USB240621P00040000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.83 | 0.73 | 0.76 | 0.00 | - | 314 | 14,758 | 25.20% |
| USB240719P00040000 | 2024-05-06 9:52AM EDT | 2024-07-19 | 1.36 | 1.34 | 1.36 | -0.11 | -7.48% | 30 | 2,034 | 28.71% |
| USB240920P00040000 | 2024-05-03 3:12PM EDT | 2024-09-20 | 2.05 | 1.92 | 1.95 | 0.00 | - | 15 | 2,162 | 27.34% |
| USB241018P00040000 | 2024-05-03 11:19AM EDT | 2024-10-18 | 2.54 | 2.36 | 2.41 | 0.00 | - | 18 | 440 | 29.25% |
| USB241115P00040000 | 2024-04-26 1:51PM EDT | 2024-11-15 | 2.89 | 2.64 | 2.70 | 0.00 | - | 9 | 36 | 29.57% |
| USB241220P00040000 | 2024-05-01 10:59AM EDT | 2024-12-20 | 3.25 | 2.85 | 2.90 | 0.00 | - | 5 | 225 | 28.80% |
| USB250117P00040000 | 2024-05-03 12:50PM EDT | 2025-01-17 | 3.30 | 3.15 | 3.25 | 0.00 | - | 60 | 2,051 | 29.80% |
| USB250620P00040000 | 2024-05-03 1:51PM EDT | 2025-06-20 | 4.11 | 3.95 | 4.15 | 0.00 | - | 3 | 111 | 28.88% |
| USB260116P00040000 | 2024-05-06 9:35AM EDT | 2026-01-16 | 5.00 | 5.00 | 5.20 | -0.20 | -3.85% | 10 | 1,404 | 28.55% |
© 2024 Yahoo. All rights reserved.