U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00042500 | 2024-05-15 3:35PM EDT | 2024-05-17 | 0.15 | 0.20 | 0.22 | -0.18 | -54.55% | 335 | 3,928 | 22.27% |
| USB240524C00042500 | 2024-05-15 2:53PM EDT | 2024-05-24 | 0.42 | 0.49 | 0.51 | -0.12 | -22.22% | 48 | 106 | 22.90% |
| USB240531C00042500 | 2024-05-15 2:21PM EDT | 2024-05-31 | 0.57 | 0.64 | 0.68 | -0.04 | -6.56% | 34 | 9 | 22.27% |
| USB240621C00042500 | 2024-05-15 3:51PM EDT | 2024-06-21 | 1.13 | 1.20 | 1.22 | -0.06 | -5.04% | 360 | 4,793 | 24.85% |
| USB240719C00042500 | 2024-05-15 12:51PM EDT | 2024-07-19 | 1.67 | 1.64 | 1.66 | +0.03 | +1.83% | 33 | 6,128 | 25.00% |
| USB240920C00042500 | 2024-05-14 12:44PM EDT | 2024-09-20 | 2.60 | 2.53 | 2.55 | 0.00 | - | 1 | 4,071 | 26.78% |
| USB241018C00042500 | 2024-05-15 12:50PM EDT | 2024-10-18 | 2.89 | 2.83 | 2.89 | +0.09 | +3.21% | 1 | 277 | 27.34% |
| USB241115C00042500 | 2024-05-14 2:39PM EDT | 2024-11-15 | 3.30 | 3.15 | 3.25 | 0.00 | - | 8 | 1,441 | 28.20% |
| USB241220C00042500 | 2024-05-09 3:40PM EDT | 2024-12-20 | 3.30 | 3.50 | 3.60 | 0.00 | - | 157 | 558 | 28.54% |
| USB250117C00042500 | 2024-05-14 2:50PM EDT | 2025-01-17 | 3.88 | 3.70 | 3.85 | 0.00 | - | 7 | 1,891 | 28.69% |
| USB250620C00042500 | 2024-05-14 11:13AM EDT | 2025-06-20 | 4.70 | 4.75 | 4.85 | 0.00 | - | 10 | 174 | 28.22% |
| USB260116C00042500 | 2024-05-15 11:38AM EDT | 2026-01-16 | 5.75 | 5.70 | 5.90 | +0.15 | +2.68% | 19 | 237 | 27.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00042500 | 2024-05-15 1:27PM EDT | 2024-05-17 | 0.57 | 0.45 | 0.49 | -0.22 | -27.85% | 646 | 2,075 | 21.68% |
| USB240524P00042500 | 2024-05-15 1:06PM EDT | 2024-05-24 | 0.73 | 0.70 | 0.73 | -0.15 | -17.05% | 39 | 15 | 20.70% |
| USB240531P00042500 | 2024-05-15 12:27PM EDT | 2024-05-31 | 0.85 | 0.83 | 0.87 | -0.10 | -10.53% | 3 | 43 | 19.78% |
| USB240621P00042500 | 2024-05-15 3:57PM EDT | 2024-06-21 | 1.27 | 1.25 | 1.28 | -0.17 | -11.81% | 111 | 5,592 | 20.80% |
| USB240719P00042500 | 2024-05-15 1:14PM EDT | 2024-07-19 | 2.01 | 1.97 | 2.00 | -0.17 | -7.80% | 13 | 1,352 | 25.86% |
| USB240920P00042500 | 2024-05-15 12:58PM EDT | 2024-09-20 | 2.54 | 2.54 | 2.58 | -0.33 | -11.50% | 179 | 1,631 | 24.29% |
| USB241018P00042500 | 2024-05-06 12:29PM EDT | 2024-10-18 | 3.50 | 3.00 | 3.10 | 0.00 | - | 1 | 219 | 26.73% |
| USB241115P00042500 | 2024-05-02 2:52PM EDT | 2024-11-15 | 4.25 | 3.30 | 3.40 | 0.00 | - | 3 | 32 | 27.12% |
| USB241220P00042500 | 2024-04-29 3:01PM EDT | 2024-12-20 | 4.25 | 3.50 | 3.60 | 0.00 | - | 1 | 276 | 26.42% |
| USB250117P00042500 | 2024-04-17 1:18PM EDT | 2025-01-17 | 5.80 | 3.80 | 3.95 | 0.00 | - | 5 | 2,785 | 27.41% |
| USB250620P00042500 | 2024-04-18 12:12PM EDT | 2025-06-20 | 6.15 | 4.70 | 4.85 | 0.00 | - | 7 | 20 | 26.65% |
| USB260116P00042500 | 2024-05-15 9:53AM EDT | 2026-01-16 | 5.68 | 5.75 | 5.95 | -0.36 | -5.96% | 5 | 273 | 26.70% |
© 2024 Yahoo. All rights reserved.