U.S. Bancorp (USB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510C00050000 | 2024-04-23 1:09PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USB240517C00050000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| USB240524C00050000 | 2024-04-17 9:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| USB240531C00050000 | 2024-05-01 12:25PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| USB240621C00050000 | 2024-05-01 9:53AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| USB240719C00050000 | 2024-05-02 3:27PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USB240920C00050000 | 2024-05-03 10:30AM EDT | 2024-09-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| USB241018C00050000 | 2024-04-24 3:35PM EDT | 2024-10-18 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| USB241115C00050000 | 2024-05-01 2:39PM EDT | 2024-11-15 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| USB241220C00050000 | 2024-05-01 9:31AM EDT | 2024-12-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| USB250117C00050000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| USB250620C00050000 | 2024-04-22 2:52PM EDT | 2025-06-20 | 2.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| USB260116C00050000 | 2024-04-24 9:57AM EDT | 2026-01-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00050000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240621P00050000 | 2024-04-17 2:59PM EDT | 2024-06-21 | 10.25 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| USB240719P00050000 | 2024-04-01 3:41PM EDT | 2024-07-19 | 6.75 | 8.95 | 9.20 | 0.00 | - | 129 | 242 | 39.50% |
| USB240920P00050000 | 2024-04-12 11:04AM EDT | 2024-09-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB241018P00050000 | 2024-01-19 3:32PM EDT | 2024-10-18 | 9.35 | 9.40 | 11.30 | 0.00 | - | 1 | 2 | 49.68% |
| USB241115P00050000 | 2024-04-24 9:54AM EDT | 2024-11-15 | 9.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| USB241220P00050000 | 2024-04-23 10:00AM EDT | 2024-12-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB250117P00050000 | 2024-04-08 9:34AM EDT | 2025-01-17 | 8.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB250620P00050000 | 2024-04-10 9:43AM EDT | 2025-06-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| USB260116P00050000 | 2024-03-28 3:39PM EDT | 2026-01-16 | 9.10 | 10.65 | 11.15 | 0.00 | - | 2 | 12 | 24.96% |
© 2024 Yahoo. All rights reserved.