U.S. Bancorp (USB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240503C00047500 | 2024-04-16 3:41PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB240517C00047500 | 2024-04-29 1:41PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USB240621C00047500 | 2024-04-30 2:24PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| USB240719C00047500 | 2024-04-29 2:38PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| USB240920C00047500 | 2024-04-29 2:48PM EDT | 2024-09-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| USB241018C00047500 | 2024-04-30 1:13PM EDT | 2024-10-18 | 0.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| USB241115C00047500 | 2024-04-30 3:33PM EDT | 2024-11-15 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| USB241220C00047500 | 2024-04-30 11:04AM EDT | 2024-12-20 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| USB250117C00047500 | 2024-04-29 12:31PM EDT | 2025-01-17 | 1.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| USB250620C00047500 | 2024-04-17 11:33AM EDT | 2025-06-20 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| USB260116C00047500 | 2024-04-18 10:14AM EDT | 2026-01-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00047500 | 2024-04-17 2:47PM EDT | 2024-05-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 0.00% |
| USB240621P00047500 | 2024-04-17 2:47PM EDT | 2024-06-21 | 7.40 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.00% |
| USB240719P00047500 | 2024-04-10 9:44AM EDT | 2024-07-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| USB240920P00047500 | 2024-04-29 9:49AM EDT | 2024-09-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB241018P00047500 | 2024-04-22 9:49AM EDT | 2024-10-18 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB241115P00047500 | 2024-04-18 9:40AM EDT | 2024-11-15 | 8.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| USB241220P00047500 | 2024-04-23 9:52AM EDT | 2024-12-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB250117P00047500 | 2024-04-15 1:35PM EDT | 2025-01-17 | 7.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| USB250620P00047500 | 2024-04-12 2:15PM EDT | 2025-06-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| USB260116P00047500 | 2024-04-09 3:56PM EDT | 2026-01-16 | 8.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.